Options Chain for BIOGEN INC COM (BIIB) - $194.99 as of 4/23/2024 4:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 63.40 | 73.00 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 130.00 | 58.40 | 67.80 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 135.00 | 53.30 | 62.90 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 140.00 | 48.30 | 57.90 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 145.00 | 43.20 | 53.00 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.06 | 4/23/2024 4:00:00 PM EST | |||
| 149.00 | 39.30 | 49.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.06 | 4/23/2024 4:00:00 PM EST | |||
| 150.00 | 38.50 | 48.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.06 | 4/23/2024 4:00:00 PM EST | |||
| 155.00 | 33.30 | 43.00 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.07 | 4/23/2024 4:00:00 PM EST | |||
| 160.00 | 28.30 | 38.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.08 | 4/23/2024 4:00:00 PM EST | |||
| 165.00 | 23.90 | 32.50 | % | 0 | 0 | 2.18 | 0.99 | 0.00 | -0.13 | 4/23/2024 4:00:00 PM EST | |||
| 167.50 | 21.90 | 29.90 | % | 0 | 0 | 2.03 | 0.98 | 0.00 | -0.17 | 4/23/2024 4:00:00 PM EST | |||
| 170.00 | 19.30 | 27.60 | 24.00 | % | 2 | 0 | 1.94 | 0.97 | 0.01 | -0.23 | 4/23/2024 | 4/23/2024 4:00:00 PM EST | |
| 172.50 | 17.00 | 25.00 | % | 0 | 0 | 1.79 | 0.95 | 0.01 | -0.30 | 4/23/2024 4:00:00 PM EST | |||
| 175.00 | 15.30 | 22.80 | % | 0 | 0 | 1.72 | 0.93 | 0.01 | -0.38 | 4/23/2024 4:00:00 PM EST | |||
| 177.50 | 13.00 | 17.40 | % | 0 | 0 | 1.01 | 0.89 | 0.01 | -0.48 | 4/23/2024 4:00:00 PM EST | |||
| 180.00 | 13.60 | 15.50 | 14.40 | -8.60 | -37.40% | 4 | 1 | 0.79 | 0.85 | 0.02 | -0.59 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 182.50 | 11.80 | 13.70 | % | 0 | 0 | 0.85 | 0.80 | 0.02 | -0.69 | 4/23/2024 4:00:00 PM EST | |||
| 185.00 | 9.90 | 14.10 | 10.50 | -1.50 | -12.50% | 2 | 54 | 1.05 | 0.74 | 0.02 | -0.78 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 187.50 | 8.40 | 8.90 | 9.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.68 | 0.03 | -0.86 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 190.00 | 6.90 | 7.40 | 7.85 | -0.75 | -8.73% | 24 | 33 | 0.77 | 0.61 | 0.03 | -0.91 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 192.50 | 5.60 | 6.20 | 5.85 | -1.15 | -16.43% | 30 | 50 | 0.77 | 0.54 | 0.03 | -0.94 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 195.00 | 4.40 | 4.80 | 4.80 | -0.96 | -16.67% | 134 | 416 | 0.76 | 0.46 | 0.03 | -0.93 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 197.50 | 3.40 | 3.90 | 3.66 | -0.79 | -17.76% | 29 | 35 | 0.76 | 0.39 | 0.03 | -0.90 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 200.00 | 2.70 | 2.90 | 2.82 | -0.68 | -19.43% | 136 | 154 | 0.77 | 0.32 | 0.03 | -0.84 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 202.50 | 2.00 | 2.30 | 2.15 | -0.60 | -21.82% | 61 | 43 | 0.78 | 0.26 | 0.02 | -0.75 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 205.00 | 1.35 | 1.70 | 1.70 | -0.47 | -21.66% | 113 | 110 | 0.77 | 0.21 | 0.02 | -0.66 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 207.50 | 0.85 | 1.25 | 1.06 | -0.99 | -48.30% | 20 | 30 | 0.75 | 0.16 | 0.02 | -0.56 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 210.00 | 0.65 | 0.95 | 0.75 | -0.47 | -38.53% | 143 | 149 | 0.77 | 0.12 | 0.02 | -0.47 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 212.50 | 0.20 | 0.65 | 0.60 | -0.38 | -38.78% | 61 | 57 | 0.72 | 0.09 | 0.01 | -0.37 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 215.00 | 0.35 | 0.40 | 0.40 | -0.23 | -36.51% | 64 | 67 | 0.76 | 0.07 | 0.01 | -0.29 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 217.50 | 0.20 | 0.85 | 0.30 | -0.15 | -33.34% | 47 | 17 | 0.85 | 0.05 | 0.01 | -0.23 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 220.00 | 0.20 | 0.30 | 0.30 | -0.10 | -25.00% | 32 | 229 | 0.74 | 0.03 | 0.01 | -0.17 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 222.50 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.02 | 0.00 | -0.12 | 4/22/2024 | 4/23/2024 4:00:00 PM EST |
| 225.00 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 21 | 123 | 0.90 | 0.02 | 0.00 | -0.09 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 230.00 | 0.05 | 4.30 | 0.15 | +0.05 | +50.00% | 7 | 34 | 2.17 | 0.01 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 235.00 | 0.05 | 4.30 | 0.05 | -0.20 | -80.00% | 2 | 1 | 1.62 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 240.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 245.00 | 0.05 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 4:00:00 PM EST |
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 255.00 | 0.00 | 4.30 | 1.13 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/23/2024 4:00:00 PM EST |
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 265.00 | 0.00 | 4.30 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 275.00 | 0.00 | 4.30 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 285.00 | 0.00 | 0.30 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 295.00 | 0.00 | 4.30 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 315.00 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 325.00 | 0.00 | 0.05 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.30 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.30 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | -0.05 | 4/23/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.30 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | -0.06 | 4/23/2024 4:00:00 PM EST | |||
| 149.00 | 0.00 | 4.30 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.06 | 4/23/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 4.30 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.07 | 4/23/2024 4:00:00 PM EST | |||
| 160.00 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 12 | 2 | 0.99 | 0.00 | 0.00 | -0.08 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 165.00 | 0.00 | 4.30 | 0.60 | 0.00 | 0.00% | 0 | 7 | 2.20 | -0.01 | 0.00 | -0.13 | 4/18/2024 | 4/23/2024 4:00:00 PM EST |
| 167.50 | 0.00 | 0.75 | 0.20 | % | 3 | 0 | 1.16 | -0.02 | 0.00 | -0.17 | 4/23/2024 | 4/23/2024 4:00:00 PM EST | |
| 170.00 | 0.10 | 1.75 | 0.20 | 0.00 | 0.00% | 51 | 13 | 0.80 | -0.03 | 0.01 | -0.23 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 172.50 | 0.30 | 0.35 | 0.33 | -0.07 | -17.50% | 61 | 2 | 0.79 | -0.05 | 0.01 | -0.30 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 175.00 | 0.30 | 0.50 | 0.50 | -0.05 | -9.10% | 75 | 53 | 0.77 | -0.07 | 0.01 | -0.38 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 177.50 | 0.50 | 0.85 | 0.83 | -0.04 | -4.60% | 73 | 3 | 0.76 | -0.11 | 0.01 | -0.48 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 180.00 | 0.80 | 1.25 | 1.20 | +0.05 | +4.35% | 143 | 73 | 0.79 | -0.15 | 0.02 | -0.59 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 182.50 | 1.35 | 1.85 | 1.64 | -0.21 | -11.36% | 54 | 43 | 0.78 | -0.20 | 0.02 | -0.69 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 185.00 | 2.00 | 2.45 | 2.20 | -0.25 | -10.21% | 104 | 50 | 0.78 | -0.26 | 0.02 | -0.78 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 187.50 | 2.75 | 3.30 | 3.00 | +0.10 | +3.45% | 98 | 80 | 0.78 | -0.32 | 0.03 | -0.86 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 190.00 | 3.70 | 4.30 | 3.90 | +0.20 | +5.41% | 151 | 106 | 0.77 | -0.39 | 0.03 | -0.91 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 192.50 | 4.90 | 6.20 | 5.10 | -0.90 | -15.00% | 237 | 22 | 0.78 | -0.46 | 0.03 | -0.94 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 195.00 | 6.20 | 6.80 | 6.10 | +0.20 | +3.39% | 25 | 38 | 0.76 | -0.54 | 0.03 | -0.93 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 197.50 | 7.50 | 8.30 | 7.52 | +0.17 | +2.32% | 9 | 23 | 0.75 | -0.61 | 0.03 | -0.90 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 200.00 | 9.20 | 9.80 | 8.00 | -1.59 | -16.58% | 3 | 95 | 0.76 | -0.68 | 0.03 | -0.84 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 202.50 | 10.10 | 12.30 | 10.38 | +2.68 | +34.81% | 9 | 16 | 0.73 | -0.74 | 0.02 | -0.75 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 205.00 | 11.50 | 16.50 | 12.32 | -2.98 | -19.48% | 2 | 43 | 1.32 | -0.79 | 0.02 | -0.66 | 4/23/2024 | 4/23/2024 4:00:00 PM EST |
| 207.50 | 14.00 | 16.40 | 14.24 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.84 | 0.02 | -0.56 | 4/17/2024 | 4/23/2024 4:00:00 PM EST |
| 210.00 | 16.50 | 20.60 | 20.10 | 0.00 | 0.00% | 0 | 92 | 1.39 | -0.88 | 0.02 | -0.47 | 4/19/2024 | 4/23/2024 4:00:00 PM EST |
| 212.50 | 16.50 | 21.40 | % | 0 | 0 | 1.17 | -0.91 | 0.01 | -0.37 | 4/23/2024 4:00:00 PM EST | |||
| 215.00 | 18.90 | 24.70 | 18.80 | 0.00 | 0.00% | 0 | 12 | 1.41 | -0.93 | 0.01 | -0.29 | 4/16/2024 | 4/23/2024 4:00:00 PM EST |
| 217.50 | 20.70 | 29.00 | % | 0 | 0 | 1.83 | -0.95 | 0.01 | -0.23 | 4/23/2024 4:00:00 PM EST | |||
| 220.00 | 23.00 | 28.00 | 7.75 | 0.00 | 0.00% | 0 | 15 | 1.16 | -0.97 | 0.01 | -0.17 | 3/21/2024 | 4/23/2024 4:00:00 PM EST |
| 222.50 | 25.40 | 33.40 | % | 0 | 0 | 1.90 | -0.98 | 0.00 | -0.12 | 4/23/2024 4:00:00 PM EST | |||
| 225.00 | 27.00 | 36.70 | 12.25 | 0.00 | 0.00% | 0 | 16 | 1.99 | -0.98 | 0.00 | -0.09 | 3/28/2024 | 4/23/2024 4:00:00 PM EST |
| 230.00 | 32.00 | 41.60 | 16.10 | 0.00 | 0.00% | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.04 | 3/27/2024 | 4/23/2024 4:00:00 PM EST |
| 235.00 | 37.30 | 46.80 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | -0.02 | 4/23/2024 4:00:00 PM EST | |||
| 240.00 | 42.00 | 51.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | -0.01 | 4/23/2024 4:00:00 PM EST | |||
| 245.00 | 47.00 | 56.50 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 250.00 | 52.00 | 61.70 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 255.00 | 57.00 | 66.80 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 260.00 | 62.00 | 71.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 265.00 | 67.00 | 76.60 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 270.00 | 72.00 | 81.70 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 275.00 | 77.30 | 86.70 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 280.00 | 82.10 | 91.90 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 285.00 | 87.40 | 97.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 290.00 | 92.50 | 102.00 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 295.00 | 97.20 | 106.90 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 300.00 | 102.00 | 110.80 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 305.00 | 107.10 | 117.00 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 310.00 | 112.10 | 122.00 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 315.00 | 117.10 | 127.00 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 320.00 | 122.10 | 132.00 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST | |||
| 325.00 | 127.10 | 137.00 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:00 PM EST |