Options Chain for BIOGEN INC COM (BIIB) - $130.65 as of 6/13/2025 8:58:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 54.00 | 58.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 80.00 | 49.00 | 53.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 85.00 | 44.50 | 48.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 90.00 | 39.50 | 43.20 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 95.00 | 34.50 | 38.40 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 100.00 | 29.50 | 33.40 | % | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 24.50 | 28.70 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 20.00 | 24.00 | 25.48 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.91 | 0.01 | -0.05 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 115.00 | 15.50 | 19.60 | % | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 118.00 | 12.70 | 16.90 | % | 0 | 0 | 0.53 | 0.81 | 0.02 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 119.00 | 12.00 | 16.10 | % | 0 | 0 | 0.53 | 0.78 | 0.02 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 120.00 | 11.20 | 15.40 | 16.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.77 | 0.02 | -0.07 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 121.00 | 10.40 | 14.40 | % | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 122.00 | 9.60 | 13.80 | % | 0 | 0 | 0.34 | 0.73 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 123.00 | 8.80 | 12.80 | % | 0 | 0 | 0.33 | 0.71 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 124.00 | 8.20 | 12.20 | % | 0 | 0 | 0.34 | 0.70 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 125.00 | 7.50 | 11.60 | 12.70 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.68 | 0.02 | -0.08 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 126.00 | 6.80 | 11.00 | % | 0 | 0 | 0.34 | 0.66 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 127.00 | 6.00 | 10.30 | % | 0 | 0 | 0.33 | 0.64 | 0.03 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 128.00 | 5.50 | 9.70 | % | 0 | 0 | 0.33 | 0.61 | 0.03 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 129.00 | 5.00 | 9.10 | % | 0 | 0 | 0.33 | 0.59 | 0.03 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 130.00 | 4.60 | 8.40 | 8.95 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.56 | 0.03 | -0.07 | 6/6/2025 | 6/13/2025 3:59:49 PM EST |
| 131.00 | 4.00 | 6.30 | % | 0 | 0 | 0.28 | 0.53 | 0.03 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 132.00 | 3.40 | 7.50 | 5.65 | % | 1 | 0 | 0.28 | 0.50 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 133.00 | 2.95 | 7.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.47 | 0.03 | -0.07 | 6/5/2025 | 6/13/2025 3:59:49 PM EST |
| 134.00 | 2.55 | 6.50 | % | 0 | 0 | 0.27 | 0.44 | 0.03 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 135.00 | 2.20 | 6.00 | 6.35 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.41 | 0.03 | -0.07 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 136.00 | 1.50 | 5.80 | % | 0 | 0 | 0.26 | 0.38 | 0.03 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 137.00 | 1.10 | 5.40 | % | 0 | 0 | 0.25 | 0.35 | 0.03 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 138.00 | 1.00 | 5.00 | 3.69 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.32 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 139.00 | 0.50 | 4.90 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.30 | 0.03 | -0.06 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 140.00 | 1.70 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.27 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 141.00 | 0.15 | 4.30 | % | 0 | 0 | 0.29 | 0.26 | 0.02 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 142.00 | 0.10 | 4.10 | % | 0 | 0 | 0.29 | 0.24 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 143.00 | 0.20 | 3.90 | % | 0 | 0 | 0.31 | 0.22 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 144.00 | 0.05 | 3.70 | % | 0 | 0 | 0.29 | 0.22 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 3.50 | 3.26 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.16 | 0.02 | -0.04 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 146.00 | 0.00 | 3.30 | % | 0 | 0 | 0.47 | 0.15 | 0.02 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.90 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.10 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 2.80 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.50 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.40 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.45 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:49 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 | 6/13/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.30 | % | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.45 | % | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.65 | % | 0 | 0 | 0.71 | -0.05 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.90 | % | 0 | 0 | 0.63 | -0.09 | 0.01 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 3.50 | % | 0 | 0 | 0.57 | -0.15 | 0.01 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 118.00 | 0.00 | 3.80 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.19 | 0.02 | -0.07 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 119.00 | 0.10 | 4.00 | % | 0 | 0 | 0.34 | -0.22 | 0.02 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 120.00 | 1.50 | 3.90 | % | 0 | 0 | 0.40 | -0.23 | 0.02 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 121.00 | 0.10 | 4.10 | % | 0 | 0 | 0.31 | -0.26 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 122.00 | 0.15 | 4.50 | % | 0 | 0 | 0.31 | -0.27 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 123.00 | 0.50 | 4.60 | 2.29 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.29 | 0.02 | -0.08 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 124.00 | 0.80 | 4.90 | % | 0 | 0 | 0.32 | -0.30 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 125.00 | 2.65 | 5.20 | % | 0 | 0 | 0.38 | -0.32 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 126.00 | 1.50 | 5.50 | % | 0 | 0 | 0.33 | -0.34 | 0.02 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 127.00 | 1.90 | 5.90 | % | 0 | 0 | 0.33 | -0.36 | 0.03 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 128.00 | 2.00 | 6.30 | % | 0 | 0 | 0.32 | -0.39 | 0.03 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 129.00 | 2.70 | 6.80 | 4.61 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.41 | 0.03 | -0.07 | 6/6/2025 | 6/13/2025 3:59:49 PM EST |
| 130.00 | 4.50 | 7.20 | 4.70 | +1.32 | +39.06% | 40 | 6 | 0.28 | -0.44 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 131.00 | 3.60 | 7.40 | % | 0 | 0 | 0.28 | -0.47 | 0.03 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 132.00 | 4.10 | 6.40 | % | 0 | 0 | 0.28 | -0.50 | 0.03 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 133.00 | 4.50 | 7.00 | % | 0 | 0 | 0.27 | -0.53 | 0.03 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 134.00 | 5.20 | 7.50 | 4.85 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.56 | 0.03 | -0.07 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 135.00 | 5.80 | 9.60 | % | 0 | 0 | 0.27 | -0.59 | 0.03 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 136.00 | 6.40 | 10.10 | % | 0 | 0 | 0.27 | -0.62 | 0.03 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 137.00 | 7.00 | 9.40 | % | 0 | 0 | 0.26 | -0.65 | 0.03 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 138.00 | 7.90 | 11.60 | % | 0 | 0 | 0.26 | -0.68 | 0.03 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 139.00 | 8.60 | 12.60 | % | 0 | 0 | 0.30 | -0.70 | 0.03 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 140.00 | 9.30 | 13.30 | % | 0 | 0 | 0.45 | -0.73 | 0.03 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 141.00 | 10.00 | 14.00 | % | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 142.00 | 10.80 | 14.90 | % | 0 | 0 | 0.45 | -0.76 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 143.00 | 11.60 | 15.70 | % | 0 | 0 | 0.47 | -0.78 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 144.00 | 12.30 | 16.50 | % | 0 | 0 | 0.47 | -0.78 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 145.00 | 13.20 | 17.40 | % | 0 | 0 | 0.47 | -0.84 | 0.02 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 146.00 | 14.10 | 18.30 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 150.00 | 17.70 | 22.00 | 17.82 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.90 | 0.01 | -0.03 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 155.00 | 22.50 | 26.80 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 160.00 | 27.40 | 31.60 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 165.00 | 32.30 | 36.60 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 170.00 | 37.30 | 41.60 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 175.00 | 42.30 | 46.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST |