Options Chain for BIOGEN INC COM (BIIB) - $125.81 as of 5/27/2025 2:48:32 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 51.80 | 55.80 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
80.00 | 46.70 | 50.80 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
85.00 | 41.80 | 45.80 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
90.00 | 36.80 | 40.80 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
95.00 | 32.20 | 35.80 | 25.49 | 0.00 | 0.00% | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 12:59:03 PM EST |
100.00 | 26.80 | 30.80 | 20.80 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 12:59:03 PM EST |
101.00 | 25.90 | 29.60 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
102.00 | 24.90 | 28.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
103.00 | 23.70 | 27.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
104.00 | 22.80 | 26.60 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
105.00 | 22.10 | 25.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
106.00 | 21.70 | 24.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
107.00 | 20.90 | 23.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
108.00 | 19.10 | 22.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
109.00 | 18.30 | 21.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
110.00 | 17.20 | 20.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
111.00 | 16.10 | 19.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
112.00 | 15.20 | 18.20 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:03 PM EST |
113.00 | 14.20 | 17.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
114.00 | 13.30 | 16.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
115.00 | 12.20 | 15.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
116.00 | 11.20 | 14.90 | 11.73 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
117.00 | 10.70 | 13.90 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
118.00 | 9.30 | 12.90 | 6.31 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 12:59:03 PM EST |
119.00 | 8.30 | 11.90 | 4.40 | 0.00 | 0.00% | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
120.00 | 7.40 | 11.00 | 5.45 | 0.00 | 0.00% | 0 | 33 | 1.20 | 0.96 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
121.00 | 6.40 | 9.90 | % | 0 | 0 | 1.12 | 0.95 | 0.03 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
122.00 | 6.00 | 8.90 | 4.61 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.87 | 0.04 | -0.17 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
123.00 | 4.80 | 7.40 | 3.76 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.83 | 0.04 | -0.22 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
124.00 | 3.70 | 6.70 | 2.96 | 0.00 | 0.00% | 0 | 38 | 0.82 | 0.82 | 0.05 | -0.19 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
125.00 | 3.60 | 5.00 | 4.60 | +1.98 | +75.58% | 6 | 164 | 0.60 | 0.81 | 0.06 | -0.16 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
126.00 | 3.10 | 4.80 | 3.55 | +1.32 | +59.20% | 4 | 22 | 0.84 | 0.75 | 0.07 | -0.18 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
127.00 | 2.20 | 3.10 | 3.00 | +1.43 | +91.09% | 12 | 58 | 0.42 | 0.67 | 0.08 | -0.22 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
128.00 | 1.50 | 2.60 | 2.23 | +1.02 | +84.30% | 154 | 64 | 0.36 | 0.58 | 0.09 | -0.24 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
129.00 | 1.10 | 1.75 | 1.70 | +0.70 | +70.00% | 50 | 60 | 0.37 | 0.49 | 0.10 | -0.23 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
130.00 | 0.90 | 1.40 | 1.45 | +0.74 | +104.23% | 32 | 47 | 0.41 | 0.39 | 0.09 | -0.23 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
131.00 | 0.55 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 38 | 0.34 | 0.31 | 0.08 | -0.23 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
132.00 | 0.35 | 0.70 | 0.65 | +0.15 | +30.00% | 16 | 19 | 0.38 | 0.25 | 0.07 | -0.22 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
133.00 | 0.30 | 0.55 | 0.39 | -0.01 | -2.50% | 8 | 17 | 0.39 | 0.21 | 0.06 | -0.23 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
134.00 | 0.00 | 0.40 | 0.32 | -0.48 | -60.00% | 3 | 16 | 0.43 | 0.16 | 0.05 | -0.18 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
135.00 | 0.15 | 0.40 | 0.15 | +0.10 | +200.00% | 15 | 93 | 0.39 | 0.15 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
136.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.08 | 0.03 | -0.12 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
137.00 | 0.05 | 0.35 | 0.15 | % | 1 | 0 | 0.47 | 0.08 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
138.00 | 0.00 | 0.10 | % | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.12 | 5/27/2025 12:59:03 PM EST | |||
139.00 | 0.00 | 2.20 | % | 0 | 0 | 1.20 | 0.02 | 0.01 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
140.00 | 0.00 | 0.10 | 0.10 | -0.60 | -85.72% | 2 | 19 | 0.51 | 0.01 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
141.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | 0.01 | 0.01 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
142.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
143.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
144.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
145.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
146.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
147.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
150.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
185.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 2.00 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
80.00 | 0.00 | 2.15 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
90.00 | 0.00 | 2.15 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
95.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
100.00 | 0.00 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
101.00 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
102.00 | 0.00 | 2.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
103.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
104.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
105.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
106.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
107.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
108.00 | 0.00 | 2.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
109.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
110.00 | 0.00 | 2.15 | 1.18 | 0.00 | 0.00% | 0 | 28 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
111.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:03 PM EST |
112.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
113.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
114.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
115.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
116.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:03 PM EST |
117.00 | 0.00 | 2.20 | 1.73 | 0.00 | 0.00% | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:03 PM EST |
118.00 | 0.00 | 2.20 | 1.16 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
119.00 | 0.00 | 2.25 | 1.88 | 0.00 | 0.00% | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:03 PM EST |
120.00 | 0.05 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.82 | -0.04 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
121.00 | 0.00 | 0.20 | 0.25 | -1.30 | -83.88% | 4 | 7 | 0.86 | -0.05 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
122.00 | 0.00 | 0.25 | 0.57 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.13 | 0.04 | -0.17 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
123.00 | 0.00 | 0.30 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.17 | 0.04 | -0.22 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
124.00 | 0.00 | 0.45 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.18 | 0.05 | -0.19 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
125.00 | 0.00 | 0.95 | 2.05 | 0.00 | 0.00% | 0 | 13 | 0.86 | -0.19 | 0.06 | -0.16 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
126.00 | 0.00 | 1.25 | 2.25 | 0.00 | 0.00% | 0 | 21 | 0.82 | -0.25 | 0.07 | -0.18 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
127.00 | 0.45 | 1.60 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.33 | 0.08 | -0.22 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
128.00 | 0.90 | 1.95 | 3.98 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.42 | 0.09 | -0.24 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
129.00 | 0.45 | 2.30 | 2.13 | -2.59 | -54.88% | 6 | 21 | 0.34 | -0.51 | 0.10 | -0.23 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
130.00 | 1.85 | 2.95 | % | 0 | 0 | 0.67 | -0.61 | 0.09 | -0.23 | 5/27/2025 12:59:03 PM EST | |||
131.00 | 2.65 | 4.70 | % | 0 | 0 | 0.42 | -0.69 | 0.08 | -0.23 | 5/27/2025 12:59:03 PM EST | |||
132.00 | 2.95 | 5.60 | % | 0 | 0 | 0.80 | -0.75 | 0.07 | -0.22 | 5/27/2025 12:59:03 PM EST | |||
133.00 | 3.40 | 6.20 | % | 0 | 0 | 0.78 | -0.79 | 0.06 | -0.23 | 5/27/2025 12:59:03 PM EST | |||
134.00 | 4.40 | 6.70 | % | 0 | 0 | 0.74 | -0.84 | 0.05 | -0.18 | 5/27/2025 12:59:03 PM EST | |||
135.00 | 5.70 | 8.50 | 9.90 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.85 | 0.04 | -0.20 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
136.00 | 6.50 | 9.20 | % | 0 | 0 | 0.96 | -0.92 | 0.03 | -0.12 | 5/27/2025 12:59:03 PM EST | |||
137.00 | 7.50 | 10.00 | % | 0 | 0 | 0.84 | -0.92 | 0.03 | -0.13 | 5/27/2025 12:59:03 PM EST | |||
138.00 | 8.50 | 10.90 | % | 0 | 0 | 1.06 | -0.94 | 0.02 | -0.12 | 5/27/2025 12:59:03 PM EST | |||
139.00 | 9.10 | 12.00 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
140.00 | 10.10 | 13.00 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
141.00 | 10.70 | 13.90 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
142.00 | 11.20 | 14.90 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
143.00 | 12.80 | 15.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
144.00 | 13.90 | 17.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
145.00 | 14.20 | 18.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
146.00 | 15.20 | 19.40 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
147.00 | 16.80 | 20.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
150.00 | 19.70 | 23.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
155.00 | 24.20 | 28.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
160.00 | 29.50 | 32.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
165.00 | 34.20 | 37.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
170.00 | 39.40 | 43.40 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
175.00 | 44.20 | 47.90 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
180.00 | 49.20 | 52.90 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
185.00 | 54.20 | 57.90 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |