Options Chain for BIOGEN INC COM (BIIB) - $124.02 as of 5/27/2025 5:18:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 51.50 | 55.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 80.00 | 46.50 | 50.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 85.00 | 41.60 | 45.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 90.00 | 36.60 | 40.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 95.00 | 31.60 | 35.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 100.00 | 26.60 | 30.70 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 103.00 | 23.70 | 27.80 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 104.00 | 22.70 | 26.50 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 105.00 | 21.70 | 25.80 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 106.00 | 20.70 | 24.90 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 107.00 | 19.80 | 23.90 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 108.00 | 18.80 | 22.90 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.03 | 5/27/2025 3:59:54 PM EST | |||
| 109.00 | 17.90 | 22.00 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.03 | 5/27/2025 3:59:54 PM EST | |||
| 110.00 | 16.90 | 21.00 | 19.34 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.94 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 3:59:54 PM EST |
| 111.00 | 16.00 | 20.00 | % | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.05 | 5/27/2025 3:59:54 PM EST | |||
| 112.00 | 15.00 | 19.10 | % | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.05 | 5/27/2025 3:59:54 PM EST | |||
| 113.00 | 14.10 | 18.10 | % | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.05 | 5/27/2025 3:59:54 PM EST | |||
| 114.00 | 13.10 | 17.20 | % | 0 | 0 | 0.77 | 0.91 | 0.01 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 115.00 | 12.30 | 16.30 | % | 0 | 0 | 0.74 | 0.87 | 0.02 | -0.08 | 5/27/2025 3:59:54 PM EST | |||
| 116.00 | 11.30 | 15.40 | % | 0 | 0 | 0.73 | 0.86 | 0.02 | -0.08 | 5/27/2025 3:59:54 PM EST | |||
| 117.00 | 10.50 | 14.50 | 14.61 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.84 | 0.02 | -0.09 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 118.00 | 9.50 | 13.60 | % | 0 | 0 | 0.70 | 0.84 | 0.02 | -0.08 | 5/27/2025 3:59:54 PM EST | |||
| 119.00 | 8.60 | 12.70 | 7.53 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.81 | 0.02 | -0.09 | 5/12/2025 | 5/27/2025 3:59:54 PM EST |
| 120.00 | 7.80 | 11.90 | % | 0 | 0 | 0.65 | 0.79 | 0.02 | -0.10 | 5/27/2025 3:59:54 PM EST | |||
| 121.00 | 7.00 | 11.10 | % | 0 | 0 | 0.62 | 0.76 | 0.03 | -0.10 | 5/27/2025 3:59:54 PM EST | |||
| 122.00 | 6.20 | 10.30 | % | 0 | 0 | 0.61 | 0.74 | 0.03 | -0.11 | 5/27/2025 3:59:54 PM EST | |||
| 123.00 | 5.40 | 9.40 | % | 0 | 0 | 0.58 | 0.71 | 0.03 | -0.11 | 5/27/2025 3:59:54 PM EST | |||
| 124.00 | 4.60 | 8.90 | % | 0 | 0 | 0.36 | 0.67 | 0.03 | -0.12 | 5/27/2025 3:59:54 PM EST | |||
| 125.00 | 3.90 | 8.10 | 6.60 | +1.83 | +38.37% | 1 | 236 | 0.37 | 0.64 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 126.00 | 5.20 | 5.70 | 5.50 | % | 1 | 0 | 0.38 | 0.61 | 0.04 | -0.12 | 5/27/2025 | 5/27/2025 3:59:54 PM EST | |
| 127.00 | 3.20 | 5.20 | 3.33 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.57 | 0.04 | -0.12 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 128.00 | 4.00 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.53 | 0.04 | -0.12 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 129.00 | 3.50 | 4.00 | 3.66 | +0.86 | +30.72% | 9 | 126 | 0.36 | 0.49 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 130.00 | 2.20 | 3.60 | 2.75 | +0.24 | +9.57% | 1 | 16 | 0.37 | 0.44 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 131.00 | 2.40 | 3.10 | 2.10 | -0.21 | -9.10% | 2 | 15 | 0.35 | 0.40 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 132.00 | 2.25 | 3.80 | 4.24 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.35 | 0.04 | -0.10 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 133.00 | 1.25 | 3.30 | % | 0 | 0 | 0.33 | 0.31 | 0.04 | -0.09 | 5/27/2025 3:59:54 PM EST | |||
| 134.00 | 1.40 | 2.35 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.27 | 0.04 | -0.08 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 135.00 | 0.75 | 2.05 | 1.44 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.23 | 0.04 | -0.08 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 136.00 | 0.45 | 2.50 | % | 0 | 0 | 0.37 | 0.18 | 0.03 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 137.00 | 0.00 | 2.85 | % | 0 | 0 | 0.55 | 0.17 | 0.03 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 138.00 | 0.00 | 3.10 | % | 0 | 0 | 0.59 | 0.14 | 0.03 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 139.00 | 0.00 | 2.95 | % | 0 | 0 | 0.61 | 0.11 | 0.02 | -0.05 | 5/27/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.09 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 3:59:54 PM EST |
| 141.00 | 0.00 | 2.75 | % | 0 | 0 | 0.64 | 0.07 | 0.02 | -0.04 | 5/27/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.30 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.02 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 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 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 103.00 | 0.00 | 2.20 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 104.00 | 0.00 | 2.25 | % | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 5/27/2025 3:59:54 PM EST | |||
| 106.00 | 0.00 | 2.25 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.02 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 3:59:54 PM EST |
| 107.00 | 0.00 | 2.35 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.03 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 3:59:54 PM EST |
| 108.00 | 0.00 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.03 | 0.01 | -0.03 | 5/9/2025 | 5/27/2025 3:59:54 PM EST |
| 109.00 | 0.00 | 2.35 | % | 0 | 0 | 0.88 | -0.04 | 0.01 | -0.03 | 5/27/2025 3:59:54 PM EST | |||
| 110.00 | 0.10 | 0.65 | 0.30 | -1.90 | -86.37% | 3 | 4 | 0.46 | -0.06 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 111.00 | 0.00 | 1.35 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.06 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 112.00 | 0.00 | 2.45 | % | 0 | 0 | 0.80 | -0.07 | 0.01 | -0.05 | 5/27/2025 3:59:54 PM EST | |||
| 113.00 | 0.00 | 2.70 | 1.26 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.08 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 114.00 | 0.00 | 2.80 | % | 0 | 0 | 0.78 | -0.09 | 0.01 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 115.00 | 0.15 | 1.05 | 0.93 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.13 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 3:59:54 PM EST |
| 116.00 | 0.35 | 2.70 | 0.64 | -0.91 | -58.71% | 1 | 1 | 0.52 | -0.14 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:54 PM EST |
| 117.00 | 0.10 | 2.85 | % | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.09 | 5/27/2025 3:59:54 PM EST | |||
| 118.00 | 0.00 | 3.00 | 1.81 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.16 | 0.02 | -0.08 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 119.00 | 0.00 | 3.20 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.19 | 0.02 | -0.09 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 432 | 0.49 | -0.21 | 0.02 | -0.10 | 5/20/2025 | 5/27/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 3.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.24 | 0.03 | -0.10 | 5/7/2025 | 5/27/2025 3:59:54 PM EST |
| 122.00 | 0.00 | 3.60 | % | 0 | 0 | 0.59 | -0.26 | 0.03 | -0.11 | 5/27/2025 3:59:54 PM EST | |||
| 123.00 | 0.00 | 3.90 | % | 0 | 0 | 0.58 | -0.29 | 0.03 | -0.11 | 5/27/2025 3:59:54 PM EST | |||
| 124.00 | 0.05 | 4.20 | % | 0 | 0 | 0.33 | -0.33 | 0.03 | -0.12 | 5/27/2025 3:59:54 PM EST | |||
| 125.00 | 2.00 | 2.90 | 4.48 | 0.00 | 0.00% | 0 | 769 | 0.36 | -0.36 | 0.03 | -0.12 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 126.00 | 1.70 | 4.60 | % | 0 | 0 | 0.38 | -0.39 | 0.04 | -0.12 | 5/27/2025 3:59:54 PM EST | |||
| 127.00 | 0.95 | 5.10 | % | 0 | 0 | 0.33 | -0.43 | 0.04 | -0.12 | 5/27/2025 3:59:54 PM EST | |||
| 128.00 | 2.20 | 5.60 | % | 0 | 0 | 0.37 | -0.47 | 0.04 | -0.12 | 5/27/2025 3:59:54 PM EST | |||
| 129.00 | 3.00 | 5.10 | 5.95 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.51 | 0.04 | -0.11 | 5/19/2025 | 5/27/2025 3:59:54 PM EST |
| 130.00 | 2.45 | 6.70 | 9.50 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.56 | 0.04 | -0.11 | 5/14/2025 | 5/27/2025 3:59:54 PM EST |
| 131.00 | 3.00 | 7.20 | % | 0 | 0 | 0.32 | -0.60 | 0.04 | -0.10 | 5/27/2025 3:59:54 PM EST | |||
| 132.00 | 3.70 | 7.70 | % | 0 | 0 | 0.30 | -0.65 | 0.04 | -0.10 | 5/27/2025 3:59:54 PM EST | |||
| 133.00 | 4.30 | 8.60 | % | 0 | 0 | 0.54 | -0.69 | 0.04 | -0.09 | 5/27/2025 3:59:54 PM EST | |||
| 134.00 | 5.00 | 9.30 | 11.85 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.73 | 0.04 | -0.08 | 5/16/2025 | 5/27/2025 3:59:54 PM EST |
| 135.00 | 5.90 | 10.00 | 10.45 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.77 | 0.04 | -0.08 | 5/23/2025 | 5/27/2025 3:59:54 PM EST |
| 136.00 | 6.60 | 10.80 | % | 0 | 0 | 0.56 | -0.82 | 0.03 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 137.00 | 7.50 | 11.50 | % | 0 | 0 | 0.56 | -0.83 | 0.03 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 138.00 | 8.30 | 12.40 | % | 0 | 0 | 0.58 | -0.86 | 0.03 | -0.06 | 5/27/2025 3:59:54 PM EST | |||
| 139.00 | 9.20 | 13.20 | % | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.05 | 5/27/2025 3:59:54 PM EST | |||
| 140.00 | 10.10 | 14.10 | % | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.04 | 5/27/2025 3:59:54 PM EST | |||
| 141.00 | 11.00 | 15.10 | % | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.04 | 5/27/2025 3:59:54 PM EST | |||
| 145.00 | 14.80 | 18.80 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 5/27/2025 3:59:54 PM EST | |||
| 150.00 | 19.60 | 23.80 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 155.00 | 24.70 | 28.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 160.00 | 29.60 | 33.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 165.00 | 34.60 | 38.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 170.00 | 39.60 | 43.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 175.00 | 44.50 | 48.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 180.00 | 49.50 | 53.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST | |||
| 185.00 | 54.60 | 58.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:54 PM EST |