Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $59.76 as of 7/25/2025 12:28:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.00 | 28.50 | 27.25 | % | 0.84 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 35.00 | 23.50 | 26.10 | 24.80 | % | 0.71 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 37.50 | 21.30 | 23.80 | 22.55 | % | 0.60 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 40.00 | 18.90 | 21.20 | 20.05 | % | 0.50 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 42.50 | 16.40 | 18.80 | 17.60 | % | 0.41 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 45.00 | 13.90 | 15.90 | 14.90 | 13.84 | 0.00 | 0.00% | 0.33 | 0 | 30 | 1.25 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:52 AM EST |
| 47.50 | 11.40 | 13.80 | 12.60 | % | 0.27 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:52 AM EST | |||
| 50.00 | 8.80 | 10.90 | 9.85 | 10.90 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.91 | 0.96 | 0.01 | -0.02 | 7/16/2025 | 7/25/2025 11:58:52 AM EST |
| 52.50 | 7.20 | 7.50 | 7.35 | 6.80 | 0.00 | 0.00% | 0.14 | 0 | 211 | 0.35 | 0.90 | 0.03 | -0.04 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 55.00 | 4.90 | 5.30 | 5.10 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.38 | 0.80 | 0.05 | -0.05 | 7/22/2025 | 7/25/2025 11:58:52 AM EST |
| 57.50 | 3.20 | 3.40 | 3.30 | 3.30 | -0.50 | -13.16% | 0.06 | 2 | 82 | 0.38 | 0.66 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 60.00 | 1.85 | 2.00 | 1.93 | 1.90 | -0.45 | -19.15% | 0.03 | 11 | 521 | 0.38 | 0.48 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 62.50 | 0.95 | 1.20 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 823 | 0.38 | 0.31 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 65.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.10 | -16.67% | 0.01 | 1 | 257 | 0.37 | 0.18 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 67.50 | 0.15 | 0.25 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.09 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.38 | 0.04 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:52 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/25/2025 11:58:52 AM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | -0.04 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 11:58:52 AM EST |
| 52.50 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.43 | -0.10 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 55.00 | 0.55 | 0.70 | 0.63 | 0.56 | -0.09 | -13.85% | 0.01 | 1 | 470 | 0.40 | -0.20 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 57.50 | 1.20 | 1.35 | 1.28 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.38 | -0.34 | 0.07 | -0.06 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 60.00 | 2.35 | 2.50 | 2.43 | 2.40 | +0.15 | +6.67% | 0.04 | 1 | 76 | 0.37 | -0.52 | 0.07 | -0.06 | 7/25/2025 | 7/25/2025 11:58:52 AM EST |
| 62.50 | 3.90 | 4.10 | 4.00 | 3.73 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.38 | -0.69 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 11:58:52 AM EST |
| 65.00 | 5.70 | 6.10 | 5.90 | % | 0.09 | 0 | 0 | 0.42 | -0.82 | 0.05 | -0.04 | 7/25/2025 11:58:52 AM EST | |||
| 67.50 | 7.00 | 10.10 | 8.55 | % | 0.13 | 0 | 0 | 0.84 | -0.91 | 0.03 | -0.02 | 7/25/2025 11:58:52 AM EST | |||
| 70.00 | 9.80 | 11.40 | 10.60 | % | 0.15 | 0 | 0 | 0.67 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:58:52 AM EST | |||
| 75.00 | 14.00 | 16.30 | 15.15 | % | 0.20 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST | |||
| 80.00 | 19.00 | 21.30 | 20.15 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:52 AM EST |