Options Chain for BIOMARIN PHARMACEUTICAL INC COM (BMRN) - $71.44 as of 3/31/2025 3:20:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 31.40 | 35.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 28.90 | 32.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 42.50 | 26.30 | 30.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 23.80 | 27.90 | 18.51 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 3:59:49 PM EST |
| 47.50 | 21.30 | 25.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 50.00 | 18.80 | 22.90 | 20.10 | 0.00 | 0.00% | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 16.30 | 20.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 55.00 | 13.90 | 17.50 | 16.80 | 0.00 | 0.00% | 0 | 31 | 0.87 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 12.00 | 14.90 | 16.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 10.80 | 11.50 | 10.60 | -1.68 | -13.69% | 1 | 122 | 0.58 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 8.30 | 9.20 | 8.40 | 0.00 | 0.00% | 0 | 161 | 0.54 | 0.96 | 0.02 | -0.03 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 6.00 | 6.40 | 7.83 | 0.00 | 0.00% | 0 | 481 | 0.29 | 0.90 | 0.03 | -0.04 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 3.80 | 4.00 | 4.62 | 0.00 | 0.00% | 0 | 173 | 0.25 | 0.80 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 2.05 | 2.25 | 1.80 | -1.03 | -36.40% | 12 | 951 | 0.26 | 0.61 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 72.50 | 0.95 | 1.05 | 0.95 | -0.35 | -26.93% | 47 | 716 | 0.26 | 0.37 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 27 | 1,561 | 0.27 | 0.19 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 77.50 | 0.10 | 0.20 | 0.13 | -0.07 | -35.00% | 32 | 280 | 0.28 | 0.09 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,348 | 0.35 | 0.04 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 82.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.33 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 108 | 0.45 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,312 | 0.74 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 64 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 150 | 0.86 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.70 | 0.16 | 0.00 | 0.00% | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.70 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 163 | 0.89 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.77 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | +0.01 | +11.12% | 1 | 197 | 0.52 | -0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 62.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 227 | 0.36 | -0.04 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 65.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 8 | 961 | 0.32 | -0.10 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 67.50 | 0.45 | 1.10 | 0.55 | +0.14 | +34.15% | 19 | 584 | 0.28 | -0.20 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 70.00 | 1.20 | 1.35 | 1.28 | +0.23 | +21.91% | 12 | 735 | 0.29 | -0.39 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 72.50 | 2.55 | 2.70 | 3.20 | +0.95 | +42.23% | 18 | 108 | 0.29 | -0.63 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 75.00 | 4.40 | 4.70 | 3.19 | 0.00 | 0.00% | 0 | 450 | 0.30 | -0.81 | 0.07 | -0.04 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 77.50 | 5.30 | 8.30 | % | 0 | 0 | 0.72 | -0.91 | 0.04 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 7.20 | 11.00 | 8.35 | 0.00 | 0.00% | 0 | 41 | 0.41 | -0.96 | 0.02 | -0.01 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 82.50 | 10.30 | 13.10 | 16.54 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.01 | 11/4/2024 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 12.80 | 15.70 | 19.30 | 0.00 | 0.00% | 0 | 4 | 0.83 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:49 PM EST |
| 87.50 | 15.20 | 18.80 | 16.06 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 17.50 | 21.30 | 19.56 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 3:59:49 PM EST |
| 92.50 | 19.90 | 23.80 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 22.40 | 26.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 97.50 | 25.20 | 28.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 100.00 | 27.20 | 31.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 105.00 | 32.20 | 36.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 110.00 | 37.20 | 41.30 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 115.00 | 42.50 | 46.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 120.00 | 47.20 | 51.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 125.00 | 52.70 | 55.80 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 130.00 | 57.20 | 61.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 135.00 | 62.20 | 66.30 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 140.00 | 67.20 | 71.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |