Options Chain for BIOGEN INC COM (BIIB) - $129.79 as of 6/2/2025 7:19:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.30 | 57.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 49.00 | 52.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 44.00 | 47.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 39.00 | 42.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 34.00 | 37.60 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 29.30 | 32.80 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 24.50 | 28.10 | % | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 19.90 | 23.60 | % | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 114.00 | 15.90 | 20.10 | % | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 15.30 | 19.30 | % | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 116.00 | 14.20 | 18.40 | % | 0 | 0 | 0.37 | 0.84 | 0.01 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 117.00 | 13.40 | 17.60 | % | 0 | 0 | 0.56 | 0.83 | 0.02 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 118.00 | 12.60 | 16.80 | % | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 119.00 | 11.80 | 16.00 | % | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 11.00 | 15.20 | % | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 121.00 | 10.30 | 14.50 | % | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 122.00 | 9.50 | 13.70 | % | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 123.00 | 9.00 | 13.00 | % | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 124.00 | 8.30 | 12.30 | % | 0 | 0 | 0.37 | 0.69 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 7.90 | 11.60 | % | 0 | 0 | 0.37 | 0.67 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 126.00 | 6.90 | 11.00 | % | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 127.00 | 6.30 | 10.30 | % | 0 | 0 | 0.36 | 0.62 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 128.00 | 5.70 | 9.70 | % | 0 | 0 | 0.36 | 0.60 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 129.00 | 5.10 | 9.20 | % | 0 | 0 | 0.35 | 0.57 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 130.00 | 4.70 | 8.60 | % | 0 | 0 | 0.36 | 0.55 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 131.00 | 4.20 | 8.20 | % | 0 | 0 | 0.36 | 0.52 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 132.00 | 3.60 | 7.70 | 7.36 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.49 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 133.00 | 3.20 | 7.50 | % | 0 | 0 | 0.36 | 0.47 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 134.00 | 3.00 | 6.90 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.44 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 135.00 | 2.65 | 6.30 | % | 0 | 0 | 0.36 | 0.41 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 136.00 | 2.60 | 6.10 | % | 0 | 0 | 0.36 | 0.39 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 137.00 | 1.80 | 5.90 | % | 0 | 0 | 0.35 | 0.36 | 0.03 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 138.00 | 1.50 | 5.60 | % | 0 | 0 | 0.35 | 0.34 | 0.03 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 139.00 | 1.30 | 5.30 | % | 0 | 0 | 0.35 | 0.31 | 0.03 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 140.00 | 1.10 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.29 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 141.00 | 1.35 | 4.80 | % | 0 | 0 | 0.37 | 0.27 | 0.02 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 142.00 | 0.60 | 4.60 | % | 0 | 0 | 0.35 | 0.24 | 0.02 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 0.80 | 2.35 | % | 0 | 0 | 0.32 | 0.18 | 0.02 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 3.40 | % | 0 | 0 | 0.54 | 0.11 | 0.01 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.00 | % | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.60 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.45 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.30 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.45 | % | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.55 | % | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 3.10 | % | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 114.00 | 0.00 | 3.50 | % | 0 | 0 | 0.59 | -0.13 | 0.01 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 0.25 | 3.60 | % | 0 | 0 | 0.57 | -0.14 | 0.01 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 116.00 | 0.05 | 3.80 | % | 0 | 0 | 0.57 | -0.16 | 0.01 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 117.00 | 0.90 | 3.90 | % | 0 | 0 | 0.42 | -0.17 | 0.02 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 118.00 | 0.05 | 4.10 | % | 0 | 0 | 0.34 | -0.19 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 119.00 | 0.15 | 4.30 | % | 0 | 0 | 0.35 | -0.21 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 0.35 | 4.50 | % | 0 | 0 | 0.38 | -0.23 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 121.00 | 0.75 | 4.70 | % | 0 | 0 | 0.36 | -0.24 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 122.00 | 1.00 | 5.00 | % | 0 | 0 | 0.37 | -0.26 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 123.00 | 1.30 | 5.30 | % | 0 | 0 | 0.37 | -0.29 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 124.00 | 1.60 | 5.60 | % | 0 | 0 | 0.37 | -0.31 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 1.90 | 5.80 | % | 0 | 0 | 0.36 | -0.33 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 126.00 | 2.30 | 6.30 | % | 0 | 0 | 0.37 | -0.35 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 127.00 | 2.60 | 6.70 | % | 0 | 0 | 0.37 | -0.38 | 0.02 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 128.00 | 2.95 | 6.90 | % | 0 | 0 | 0.35 | -0.40 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 129.00 | 3.40 | 7.50 | % | 0 | 0 | 0.36 | -0.43 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 130.00 | 3.90 | 7.80 | % | 0 | 0 | 0.36 | -0.45 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 131.00 | 4.40 | 8.50 | % | 0 | 0 | 0.36 | -0.48 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 132.00 | 5.00 | 9.10 | % | 0 | 0 | 0.36 | -0.51 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 133.00 | 5.50 | 9.60 | % | 0 | 0 | 0.36 | -0.53 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 134.00 | 6.10 | 10.20 | % | 0 | 0 | 0.36 | -0.56 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 135.00 | 6.80 | 10.80 | % | 0 | 0 | 0.32 | -0.59 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 136.00 | 7.40 | 11.50 | % | 0 | 0 | 0.36 | -0.61 | 0.03 | -0.08 | 5/30/2025 3:59:50 PM EST | |||
| 137.00 | 8.10 | 12.20 | % | 0 | 0 | 0.36 | -0.64 | 0.03 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 138.00 | 8.80 | 12.80 | % | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 139.00 | 9.60 | 13.50 | % | 0 | 0 | 0.35 | -0.69 | 0.03 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 140.00 | 10.30 | 14.20 | % | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.07 | 5/30/2025 3:59:50 PM EST | |||
| 141.00 | 11.10 | 15.00 | % | 0 | 0 | 0.50 | -0.73 | 0.02 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 142.00 | 11.90 | 16.00 | % | 0 | 0 | 0.50 | -0.76 | 0.02 | -0.06 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 14.40 | 18.30 | % | 0 | 0 | 0.51 | -0.82 | 0.02 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 150.00 | 18.90 | 22.60 | % | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 23.50 | 27.70 | % | 0 | 0 | 0.55 | -0.94 | 0.01 | -0.02 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 28.30 | 31.80 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 33.30 | 37.00 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 170.00 | 38.20 | 41.60 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 175.00 | 43.20 | 46.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |