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 | 53.70 | 57.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 80.00 | 49.00 | 52.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 85.00 | 44.00 | 47.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 90.00 | 39.00 | 43.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 95.00 | 34.00 | 38.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 100.00 | 29.00 | 33.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 24.20 | 28.20 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 19.10 | 23.30 | 23.88 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.98 | 0.00 | -0.02 | 6/4/2025 | 6/13/2025 3:59:49 PM EST |
| 113.00 | 16.10 | 20.30 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 114.00 | 15.40 | 19.40 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 115.00 | 14.40 | 18.40 | 18.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.95 | 0.01 | -0.03 | 5/30/2025 | 6/13/2025 3:59:49 PM EST |
| 116.00 | 13.40 | 17.50 | % | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 117.00 | 12.40 | 16.50 | % | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 118.00 | 11.60 | 15.60 | % | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 119.00 | 10.70 | 14.70 | % | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 120.00 | 9.60 | 13.70 | % | 0 | 0 | 0.62 | 0.87 | 0.02 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 121.00 | 8.90 | 12.90 | % | 0 | 0 | 0.60 | 0.84 | 0.02 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 122.00 | 8.00 | 12.00 | % | 0 | 0 | 0.58 | 0.81 | 0.03 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 123.00 | 7.10 | 11.20 | % | 0 | 0 | 0.57 | 0.79 | 0.03 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 124.00 | 6.30 | 10.40 | % | 0 | 0 | 0.55 | 0.75 | 0.03 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 125.00 | 5.80 | 9.20 | 8.88 | -0.70 | -7.31% | 77 | 145 | 0.31 | 0.73 | 0.03 | -0.09 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 126.00 | 5.00 | 8.70 | % | 0 | 0 | 0.33 | 0.69 | 0.03 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 127.00 | 4.30 | 8.30 | % | 0 | 0 | 0.34 | 0.66 | 0.04 | -0.10 | 6/13/2025 3:59:49 PM EST | |||
| 128.00 | 3.50 | 7.70 | % | 0 | 0 | 0.34 | 0.62 | 0.04 | -0.10 | 6/13/2025 3:59:49 PM EST | |||
| 129.00 | 3.00 | 7.10 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.58 | 0.04 | -0.10 | 6/5/2025 | 6/13/2025 3:59:49 PM EST |
| 130.00 | 2.55 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.54 | 0.04 | -0.10 | 6/5/2025 | 6/13/2025 3:59:49 PM EST |
| 131.00 | 2.05 | 5.70 | % | 0 | 0 | 0.33 | 0.50 | 0.04 | -0.10 | 6/13/2025 3:59:49 PM EST | |||
| 132.00 | 2.10 | 4.90 | 4.10 | -1.40 | -25.46% | 1 | 3 | 0.29 | 0.46 | 0.04 | -0.10 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 133.00 | 0.85 | 4.40 | % | 0 | 0 | 0.29 | 0.42 | 0.04 | -0.10 | 6/13/2025 3:59:49 PM EST | |||
| 134.00 | 0.45 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.38 | 0.04 | -0.09 | 6/5/2025 | 6/13/2025 3:59:49 PM EST |
| 135.00 | 0.30 | 4.20 | 4.47 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.34 | 0.04 | -0.09 | 6/9/2025 | 6/13/2025 3:59:49 PM EST |
| 136.00 | 1.55 | 3.00 | 4.10 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.30 | 0.04 | -0.08 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 137.00 | 1.25 | 2.85 | 1.75 | -0.75 | -30.00% | 6 | 6 | 0.33 | 0.26 | 0.04 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 138.00 | 0.00 | 3.50 | % | 0 | 0 | 0.52 | 0.23 | 0.03 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 139.00 | 0.15 | 3.50 | % | 0 | 0 | 0.29 | 0.20 | 0.03 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 140.00 | 0.35 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.17 | 0.03 | -0.06 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 141.00 | 0.00 | 3.00 | 1.45 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.15 | 0.03 | -0.05 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 142.00 | 0.00 | 3.10 | % | 0 | 0 | 0.59 | 0.13 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 143.00 | 0.00 | 2.75 | 1.25 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.11 | 0.02 | -0.04 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 144.00 | 0.00 | 2.85 | 1.65 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.09 | 0.02 | -0.04 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.65 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.07 | 0.02 | -0.03 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 146.00 | 0.00 | 2.75 | 1.26 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.06 | 0.01 | -0.03 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.45 | % | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.35 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 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 | 2.20 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.40 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.50 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.02 | 0.00 | -0.02 | 6/3/2025 | 6/13/2025 3:59:49 PM EST |
| 113.00 | 0.00 | 2.60 | % | 0 | 0 | 0.77 | -0.03 | 0.01 | -0.02 | 6/13/2025 3:59:49 PM EST | |||
| 114.00 | 0.00 | 2.60 | % | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.05 | 0.01 | -0.03 | 6/3/2025 | 6/13/2025 3:59:49 PM EST |
| 116.00 | 0.00 | 2.75 | % | 0 | 0 | 0.70 | -0.06 | 0.01 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 117.00 | 0.00 | 2.85 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.08 | 0.01 | -0.04 | 5/30/2025 | 6/13/2025 3:59:49 PM EST |
| 118.00 | 0.00 | 2.80 | % | 0 | 0 | 0.65 | -0.09 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 119.00 | 0.00 | 2.70 | % | 0 | 0 | 0.60 | -0.11 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 2.80 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.13 | 0.02 | -0.06 | 6/6/2025 | 6/13/2025 3:59:49 PM EST |
| 121.00 | 0.00 | 2.45 | 2.42 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.16 | 0.02 | -0.07 | 6/5/2025 | 6/13/2025 3:59:49 PM EST |
| 122.00 | 0.70 | 2.35 | 1.38 | % | 2 | 0 | 0.34 | -0.19 | 0.03 | -0.08 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 123.00 | 0.80 | 1.75 | 3.01 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.21 | 0.03 | -0.08 | 6/2/2025 | 6/13/2025 3:59:49 PM EST |
| 124.00 | 1.20 | 1.95 | % | 0 | 0 | 0.32 | -0.25 | 0.03 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 125.00 | 1.00 | 2.30 | 3.40 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.27 | 0.03 | -0.09 | 6/2/2025 | 6/13/2025 3:59:49 PM EST |
| 126.00 | 1.80 | 2.55 | % | 0 | 0 | 0.34 | -0.31 | 0.03 | -0.09 | 6/13/2025 3:59:49 PM EST | |||
| 127.00 | 1.95 | 3.10 | 3.52 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.34 | 0.04 | -0.10 | 6/4/2025 | 6/13/2025 3:59:49 PM EST |
| 128.00 | 0.70 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.38 | 0.04 | -0.10 | 6/4/2025 | 6/13/2025 3:59:49 PM EST |
| 129.00 | 0.75 | 5.00 | % | 0 | 0 | 0.31 | -0.42 | 0.04 | -0.10 | 6/13/2025 3:59:49 PM EST | |||
| 130.00 | 2.95 | 5.00 | 4.34 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.46 | 0.04 | -0.10 | 6/4/2025 | 6/13/2025 3:59:49 PM EST |
| 131.00 | 3.50 | 6.00 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.50 | 0.04 | -0.10 | 6/4/2025 | 6/13/2025 3:59:49 PM EST |
| 132.00 | 2.40 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.54 | 0.04 | -0.10 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 133.00 | 3.00 | 5.70 | 4.56 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.58 | 0.04 | -0.10 | 6/11/2025 | 6/13/2025 3:59:49 PM EST |
| 134.00 | 3.50 | 7.80 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.62 | 0.04 | -0.09 | 6/3/2025 | 6/13/2025 3:59:49 PM EST |
| 135.00 | 4.30 | 8.20 | 7.71 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.66 | 0.04 | -0.09 | 6/3/2025 | 6/13/2025 3:59:49 PM EST |
| 136.00 | 5.00 | 9.00 | % | 0 | 0 | 0.48 | -0.70 | 0.04 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 137.00 | 5.70 | 9.70 | % | 0 | 0 | 0.48 | -0.74 | 0.04 | -0.08 | 6/13/2025 3:59:49 PM EST | |||
| 138.00 | 6.50 | 10.40 | % | 0 | 0 | 0.48 | -0.77 | 0.03 | -0.07 | 6/13/2025 3:59:49 PM EST | |||
| 139.00 | 7.30 | 11.30 | % | 0 | 0 | 0.50 | -0.80 | 0.03 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 140.00 | 8.20 | 12.20 | % | 0 | 0 | 0.51 | -0.83 | 0.03 | -0.06 | 6/13/2025 3:59:49 PM EST | |||
| 141.00 | 9.00 | 13.10 | 7.07 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.85 | 0.03 | -0.05 | 6/10/2025 | 6/13/2025 3:59:49 PM EST |
| 142.00 | 9.90 | 14.10 | % | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.05 | 6/13/2025 3:59:49 PM EST | |||
| 143.00 | 10.90 | 15.00 | % | 0 | 0 | 0.56 | -0.89 | 0.02 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 144.00 | 11.70 | 16.00 | % | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.04 | 6/13/2025 3:59:49 PM EST | |||
| 145.00 | 12.70 | 16.90 | % | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 146.00 | 13.70 | 17.70 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 6/13/2025 3:59:49 PM EST | |||
| 150.00 | 17.50 | 21.70 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 155.00 | 22.50 | 26.60 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 160.00 | 27.40 | 31.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 165.00 | 32.40 | 36.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 170.00 | 37.40 | 41.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 175.00 | 42.40 | 46.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST |