Options Chain for BIOGEN INC COM (BIIB) - $125.81 as of 5/27/2025 1:38:15 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 | 55.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 80.00 | 46.80 | 50.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 85.00 | 41.80 | 45.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 90.00 | 36.80 | 40.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 95.00 | 31.90 | 35.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 100.00 | 27.00 | 31.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 103.00 | 24.30 | 27.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 104.00 | 23.10 | 27.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 105.00 | 22.40 | 25.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 106.00 | 21.50 | 25.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 107.00 | 20.50 | 23.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 108.00 | 19.30 | 22.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 109.00 | 18.30 | 22.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 110.00 | 18.30 | 21.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 111.00 | 16.30 | 20.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 112.00 | 15.70 | 18.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 113.00 | 14.70 | 18.10 | % | 0 | 0 | 1.02 | 1.00 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 114.00 | 14.00 | 17.10 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 115.00 | 13.20 | 15.90 | % | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 116.00 | 11.40 | 15.10 | % | 0 | 0 | 0.91 | 0.95 | 0.02 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 117.00 | 10.90 | 14.20 | % | 0 | 0 | 0.89 | 0.93 | 0.02 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 118.00 | 10.00 | 13.20 | 8.93 | 0.00 | 0.00% | 0 | 45 | 0.83 | 0.91 | 0.02 | -0.05 | 5/1/2025 | 5/27/2025 12:59:03 PM EST |
| 119.00 | 9.50 | 12.20 | 7.60 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.89 | 0.03 | -0.06 | 5/1/2025 | 5/27/2025 12:59:03 PM EST |
| 120.00 | 8.00 | 11.30 | % | 0 | 0 | 0.77 | 0.86 | 0.03 | -0.08 | 5/27/2025 12:59:03 PM EST | |||
| 121.00 | 7.20 | 10.40 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.83 | 0.03 | -0.09 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 122.00 | 6.20 | 9.70 | % | 0 | 0 | 0.71 | 0.79 | 0.03 | -0.11 | 5/27/2025 12:59:03 PM EST | |||
| 123.00 | 5.40 | 8.80 | 3.00 | 0.00 | 0.00% | 0 | 45 | 0.69 | 0.76 | 0.04 | -0.11 | 5/8/2025 | 5/27/2025 12:59:03 PM EST |
| 124.00 | 4.70 | 8.20 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.72 | 0.04 | -0.12 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 125.00 | 5.00 | 7.30 | 5.76 | 0.00 | 0.00% | 0 | 114 | 0.50 | 0.68 | 0.04 | -0.13 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 126.00 | 4.40 | 5.30 | 4.49 | +1.11 | +32.84% | 5 | 32 | 0.40 | 0.64 | 0.04 | -0.14 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 127.00 | 2.65 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.59 | 0.05 | -0.14 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 128.00 | 3.30 | 3.70 | 3.20 | +0.14 | +4.58% | 4 | 4 | 0.40 | 0.55 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 129.00 | 2.75 | 3.20 | 2.07 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.50 | 0.05 | -0.15 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 130.00 | 2.05 | 2.70 | 2.60 | +0.90 | +52.95% | 5 | 64 | 0.39 | 0.45 | 0.05 | -0.15 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 131.00 | 1.80 | 2.30 | 1.35 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.40 | 0.05 | -0.14 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 132.00 | 1.30 | 1.90 | 1.06 | -0.19 | -15.20% | 12 | 12 | 0.36 | 0.35 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 133.00 | 1.10 | 1.55 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.31 | 0.04 | -0.13 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 134.00 | 1.05 | 1.25 | 1.93 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.27 | 0.04 | -0.12 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 135.00 | 0.80 | 1.00 | 1.00 | -0.14 | -12.29% | 7 | 13 | 0.37 | 0.23 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 136.00 | 0.00 | 1.00 | % | 0 | 0 | 0.37 | 0.19 | 0.03 | -0.10 | 5/27/2025 12:59:03 PM EST | |||
| 137.00 | 0.00 | 1.00 | % | 0 | 0 | 0.43 | 0.16 | 0.03 | -0.09 | 5/27/2025 12:59:03 PM EST | |||
| 138.00 | 0.10 | 2.55 | % | 0 | 0 | 0.47 | 0.13 | 0.03 | -0.08 | 5/27/2025 12:59:03 PM EST | |||
| 139.00 | 0.20 | 2.45 | % | 0 | 0 | 0.52 | 0.11 | 0.02 | -0.07 | 5/27/2025 12:59:03 PM EST | |||
| 140.00 | 0.25 | 1.00 | 0.45 | -0.80 | -64.00% | 3 | 3 | 0.38 | 0.10 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 141.00 | 0.15 | 2.30 | % | 0 | 0 | 0.56 | 0.07 | 0.02 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 145.00 | 0.10 | 2.35 | % | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 150.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.01 | 0.00 | -0.01 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 160.00 | 0.00 | 2.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 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 | 2.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 103.00 | 0.00 | 2.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 104.00 | 0.00 | 2.25 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:03 PM EST |
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 106.00 | 0.00 | 2.25 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 107.00 | 0.00 | 2.25 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 108.00 | 0.00 | 2.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 109.00 | 0.00 | 2.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 110.00 | 0.00 | 2.30 | 3.16 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:03 PM EST |
| 111.00 | 0.00 | 2.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 112.00 | 0.00 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:03 PM EST |
| 113.00 | 0.00 | 2.35 | % | 0 | 0 | 0.98 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 114.00 | 0.00 | 2.40 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.02 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 115.00 | 0.00 | 0.80 | % | 0 | 0 | 0.86 | -0.03 | 0.01 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 116.00 | 0.00 | 2.40 | % | 0 | 0 | 0.87 | -0.05 | 0.02 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 117.00 | 0.00 | 2.55 | % | 0 | 0 | 0.84 | -0.07 | 0.02 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 118.00 | 0.00 | 2.60 | % | 0 | 0 | 0.80 | -0.09 | 0.02 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 119.00 | 0.00 | 2.35 | 1.73 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.11 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 120.00 | 0.00 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.57 | -0.14 | 0.03 | -0.08 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 121.00 | 0.00 | 2.70 | % | 0 | 0 | 0.69 | -0.17 | 0.03 | -0.09 | 5/27/2025 12:59:03 PM EST | |||
| 122.00 | 0.15 | 3.00 | % | 0 | 0 | 0.42 | -0.21 | 0.03 | -0.11 | 5/27/2025 12:59:03 PM EST | |||
| 123.00 | 0.00 | 2.90 | % | 0 | 0 | 0.63 | -0.24 | 0.04 | -0.11 | 5/27/2025 12:59:03 PM EST | |||
| 124.00 | 0.65 | 3.00 | 2.73 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.28 | 0.04 | -0.12 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 125.00 | 0.80 | 1.90 | 2.80 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.32 | 0.04 | -0.13 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 126.00 | 1.25 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 120 | 0.40 | -0.36 | 0.04 | -0.14 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 127.00 | 1.95 | 3.80 | % | 0 | 0 | 0.41 | -0.41 | 0.05 | -0.14 | 5/27/2025 12:59:03 PM EST | |||
| 128.00 | 2.00 | 3.60 | 4.99 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.45 | 0.05 | -0.15 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 129.00 | 2.55 | 5.00 | % | 0 | 0 | 0.41 | -0.50 | 0.05 | -0.15 | 5/27/2025 12:59:03 PM EST | |||
| 130.00 | 2.80 | 5.20 | % | 0 | 0 | 0.37 | -0.55 | 0.05 | -0.15 | 5/27/2025 12:59:03 PM EST | |||
| 131.00 | 3.50 | 6.10 | % | 0 | 0 | 0.40 | -0.60 | 0.05 | -0.14 | 5/27/2025 12:59:03 PM EST | |||
| 132.00 | 3.90 | 6.20 | % | 0 | 0 | 0.34 | -0.65 | 0.05 | -0.14 | 5/27/2025 12:59:03 PM EST | |||
| 133.00 | 5.00 | 7.20 | % | 0 | 0 | 0.37 | -0.69 | 0.04 | -0.13 | 5/27/2025 12:59:03 PM EST | |||
| 134.00 | 5.20 | 8.00 | % | 0 | 0 | 0.56 | -0.73 | 0.04 | -0.12 | 5/27/2025 12:59:03 PM EST | |||
| 135.00 | 6.00 | 8.80 | 10.14 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.77 | 0.04 | -0.11 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 136.00 | 6.90 | 9.80 | % | 0 | 0 | 0.58 | -0.81 | 0.03 | -0.10 | 5/27/2025 12:59:03 PM EST | |||
| 137.00 | 7.50 | 10.70 | % | 0 | 0 | 0.61 | -0.84 | 0.03 | -0.09 | 5/27/2025 12:59:03 PM EST | |||
| 138.00 | 8.70 | 11.20 | % | 0 | 0 | 0.63 | -0.87 | 0.03 | -0.08 | 5/27/2025 12:59:03 PM EST | |||
| 139.00 | 9.90 | 11.70 | % | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.07 | 5/27/2025 12:59:03 PM EST | |||
| 140.00 | 10.50 | 13.30 | % | 0 | 0 | 0.68 | -0.90 | 0.02 | -0.07 | 5/27/2025 12:59:03 PM EST | |||
| 141.00 | 11.30 | 13.60 | % | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 145.00 | 15.30 | 18.30 | % | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 150.00 | 20.00 | 23.40 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 155.00 | 24.50 | 28.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 160.00 | 29.30 | 32.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 165.00 | 34.30 | 38.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 170.00 | 39.90 | 42.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 175.00 | 44.20 | 48.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 180.00 | 49.20 | 52.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 185.00 | 54.20 | 58.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |