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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 62.20 | 66.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 70.00 | 57.50 | 61.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 75.00 | 53.00 | 56.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 80.00 | 47.70 | 51.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 85.00 | 43.00 | 46.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 90.00 | 38.00 | 41.40 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 95.00 | 33.50 | 36.60 | 27.63 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.97 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 28.80 | 31.90 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.04 | 5/27/2025 1:59:04 PM EST | |||
| 105.00 | 23.50 | 27.40 | 23.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.94 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 110.00 | 19.60 | 22.90 | 19.00 | 0.00 | 0.00% | 0 | 24 | 0.59 | 0.87 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 115.00 | 15.30 | 18.70 | 10.97 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.83 | 0.01 | -0.06 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 120.00 | 11.80 | 12.80 | 13.00 | +2.30 | +21.50% | 10 | 177 | 0.36 | 0.76 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 125.00 | 8.50 | 9.50 | 10.80 | +2.50 | +30.12% | 6 | 172 | 0.39 | 0.65 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 130.00 | 6.40 | 6.60 | 6.80 | +1.20 | +21.43% | 6 | 377 | 0.35 | 0.53 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 135.00 | 4.10 | 4.60 | 4.67 | +0.73 | +18.53% | 24 | 3,037 | 0.35 | 0.41 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 140.00 | 3.00 | 3.20 | 3.10 | +0.35 | +12.73% | 1 | 422 | 0.36 | 0.31 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 145.00 | 2.00 | 2.15 | 2.25 | +0.42 | +22.96% | 4 | 319 | 0.36 | 0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 150.00 | 1.30 | 1.45 | 1.55 | +0.29 | +23.02% | 25 | 403 | 0.36 | 0.17 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 155.00 | 0.85 | 1.25 | 1.62 | -0.08 | -4.71% | 3 | 188 | 0.37 | 0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 160.00 | 0.55 | 0.75 | 0.76 | -0.44 | -36.67% | 2 | 283 | 0.37 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 165.00 | 0.00 | 0.90 | 0.55 | 0.00 | 0.00% | 5 | 80 | 0.42 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 170.00 | 0.25 | 1.60 | 0.47 | 0.00 | 0.00% | 0 | 207 | 0.47 | 0.04 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 175.00 | 0.20 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 106 | 0.46 | 0.04 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 180.00 | 0.05 | 0.90 | 0.30 | 0.00 | 0.00% | 0 | 316 | 0.46 | 0.04 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 185.00 | 0.00 | 1.30 | 1.17 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:59:04 PM EST |
| 190.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:04 PM EST |
| 195.00 | 0.00 | 2.25 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.76 | 0.00 | 0.00% | 0 | 404 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:04 PM EST |
| 210.00 | 0.00 | 2.20 | 0.52 | 0.00 | 0.00% | 0 | 1,023 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:59:04 PM EST |
| 220.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 427 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:04 PM EST |
| 230.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 684 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:04 PM EST |
| 240.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 410 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 250.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 410 | 1.14 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:04 PM EST |
| 70.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 1:59:04 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 90.00 | 0.25 | 2.05 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.02 | 0.00 | -0.02 | 5/6/2025 | 5/27/2025 1:59:04 PM EST |
| 95.00 | 0.10 | 2.50 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.59 | -0.03 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 1:59:04 PM EST |
| 100.00 | 0.05 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.05 | 0.00 | -0.04 | 5/7/2025 | 5/27/2025 1:59:04 PM EST |
| 105.00 | 0.00 | 2.90 | 1.15 | 0.00 | 0.00% | 0 | 52 | 0.64 | -0.06 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 110.00 | 1.15 | 1.45 | 2.02 | 0.00 | 0.00% | 0 | 147 | 0.37 | -0.13 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 115.00 | 2.00 | 2.10 | 1.90 | -1.17 | -38.12% | 12 | 119 | 0.39 | -0.17 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 120.00 | 3.00 | 3.30 | 4.74 | 0.00 | 0.00% | 0 | 140 | 0.37 | -0.24 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 125.00 | 4.60 | 4.90 | 6.00 | 0.00 | 0.00% | 0 | 7,292 | 0.35 | -0.35 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 130.00 | 6.70 | 7.30 | 7.18 | -2.17 | -23.21% | 2 | 296 | 0.35 | -0.47 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 135.00 | 8.90 | 10.90 | 10.78 | -0.55 | -4.86% | 1 | 557 | 0.36 | -0.59 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 140.00 | 12.50 | 14.60 | 17.44 | 0.00 | 0.00% | 0 | 153 | 0.38 | -0.69 | 0.02 | -0.06 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 145.00 | 15.80 | 19.10 | 21.71 | 0.00 | 0.00% | 0 | 336 | 0.42 | -0.77 | 0.02 | -0.05 | 5/12/2025 | 5/27/2025 1:59:04 PM EST |
| 150.00 | 20.50 | 23.40 | 27.90 | 0.00 | 0.00% | 0 | 84 | 0.37 | -0.83 | 0.01 | -0.05 | 5/2/2025 | 5/27/2025 1:59:04 PM EST |
| 155.00 | 24.60 | 28.80 | 26.10 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.88 | 0.01 | -0.04 | 4/3/2025 | 5/27/2025 1:59:04 PM EST |
| 160.00 | 29.50 | 33.60 | 22.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.03 | 3/26/2025 | 5/27/2025 1:59:04 PM EST |
| 165.00 | 34.30 | 38.40 | 23.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.02 | 1/13/2025 | 5/27/2025 1:59:04 PM EST |
| 170.00 | 39.30 | 42.50 | % | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 175.00 | 44.30 | 48.00 | 58.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 4/22/2025 | 5/27/2025 1:59:04 PM EST |
| 180.00 | 49.30 | 53.10 | 56.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 4/4/2025 | 5/27/2025 1:59:04 PM EST |
| 185.00 | 54.30 | 58.10 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 190.00 | 59.20 | 62.70 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 195.00 | 64.30 | 68.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 200.00 | 69.30 | 73.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 210.00 | 79.30 | 83.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 220.00 | 89.30 | 93.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 230.00 | 99.30 | 103.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 240.00 | 109.30 | 113.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 250.00 | 119.30 | 123.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |