BIIB Option Chain

End of day data from November 24, 2020 for BIIB options expiring on November 27, 2020.

  1. NASDAQ
  2. >
  3. BIIB
  4. >
  5. Option Chain
|USD |BIIB: $244.00 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BIIB27Nov20C245.00CALL245.00$1.37$1.00 / 2$1.70 / 432215221.863187%0.490901-1.3194600.0150720.1014350.012018
BIIB27Nov20P237.50PUT237.50$0.35$0.25 / 1$0.50 / 62516620.320570%-0.396420-1.2747300.0145650.098022-0.011424
BIIB27Nov20C250.00CALL250.00$0.45$0.25 / 30$0.55 / 217524124.129260%0.417503-1.2914610.0147520.0992840.010289
BIIB27Nov20P230.00PUT230.00$0.15$0.15 / 19$0.30 / 258629333.978109%-0.288689-1.1297530.0129080.086872-0.008241
BIIB27Nov20P250.00PUT250.00$8.69$5.30 / 13$10.00 / 115018727.482393%-0.582497-1.2910640.0147520.099284-0.017108
BIIB27Nov20C247.50CALL247.50$0.65$0.55 / 4$0.90 / 123316922.717258%0.453820-1.3109390.0149750.1007810.011148
BIIB27Nov20C242.50CALL242.50$2.35$1.50 / 6$2.80 / 11318618.925900%0.528441-1.3164610.0150370.1012040.012889
BIIB27Nov20C252.50CALL252.50$0.20$0.10 / 11$0.40 / 1306326.313569%0.382227-1.2618360.0144140.0970080.009448
BIIB27Nov20P235.00PUT235.00$0.10$0.10 / 1$2.35 / 112910940.137133%-0.359508-1.2367790.0141310.095103-0.010326
BIIB27Nov20P240.00PUT240.00$0.82$0.30 / 22$1.10 / 1285517.879258%-0.433886-1.3012830.0148680.100065-0.012547
BIIB27Nov20C255.00CALL255.00$0.25$0.15 / 5$0.35 / 102522131.261370%0.348236-1.2230750.0139710.0940280.008632
BIIB27Nov20P242.50PUT242.50$1.50$1.20 / 11$2.95 / 3204822.604697%-0.471559-1.3160750.0150370.101204-0.013686
BIIB27Nov20P232.50PUT232.50$0.38$0.30 / 1204830.684706%-0.323489-1.1881190.0135750.091361-0.009262
BIIB27Nov20P225.00PUT225.00$0.08$0.10 / 1202938.306682%-0.223926-0.9892750.0113030.076069-0.006357
BIIB27Nov20C240.00CALL240.00$4.80$1.90 / 14$4.30 / 4168610.028690%0.566114-1.3016650.0148680.1000650.013754
BIIB27Nov20C300.00CALL300.00$0.05$0.05 / 5$0.10 / 172185.533199%0.029909-0.2245180.0025650.0172620.000764
BIIB27Nov20P245.00PUT245.00$3.00$2.20 / 13$4.20 / 4720919.712733%-0.509099-1.3190700.0150720.101435-0.014832
BIIB27Nov20C235.00CALL235.00$6.00$6.70 / 1$10.20 / 176029.024028%0.640492-1.2371520.0141310.0951030.015427
BIIB27Nov20P310.00PUT310.00$67.24$65.10 / 53$69.90 / 255125.513766%-0.985488-0.1212680.0013910.009361-0.033600
BIIB27Nov20P315.00PUT315.00$72.27$70.10 / 53$75.00 / 1245134.567732%-0.990098-0.0869060.0009990.006720-0.034266
BIIB27Nov20C280.00CALL280.00$0.22$0.10 / 243763.353107%0.105883-0.6051730.0069130.0465270.002678
BIIB27Nov20C257.50CALL257.50$0.15$0.05 / 12$0.25 / 143732.423097%0.315736-1.1763450.0134380.0904360.007847
BIIB27Nov20P247.50PUT247.50$6.90$5.00 / 1$6.90 / 1144530.916245%-0.546180-1.3105460.0149750.100781-0.015975
BIIB27Nov20P345.00PUT345.00$103.00$100.20 / 2$104.90 / 235171.455181%-0.999225-0.0082610.0001010.000677-0.037788
BIIB27Nov20C260.00CALL260.00$0.20$0.05 / 15$0.25 / 2280736.692831%0.284896-1.1229130.0128270.0863290.007098
BIIB27Nov20P252.50PUT252.50$12.19$8.00 / 3$12.50 / 1122035.224699%-0.617773-1.2614350.0144140.097008-0.018223
BIIB27Nov20C237.50CALL237.50$6.30$4.00 / 4$6.40 / 224313.418025%0.603580-1.2751080.0145650.0980220.014603
BIIB27Nov20C270.00CALL270.00$0.05$0.10 / 114649.362698%0.180137-0.8684530.0099210.0667670.004526
BIIB27Nov20C262.50CALL262.50$0.05$0.05 / 1$0.30 / 213642.004996%0.255843-1.0641000.0121550.0818080.006389
BIIB27Nov20P255.00PUT255.00$14.62$11.50 / 4$15.10 / 214149.964330%-0.651764-1.2226700.0139710.094028-0.019313
BIIB27Nov20C232.50CALL232.50$9.50$7.60 / 52$12.50 / 121425.758135%0.676511-1.1884880.0135750.0913610.016217
BIIB27Nov20C230.00CALL230.00$13.80$10.10 / 53$15.00 / 1212430.895722%0.711311-1.1301180.0129080.0868720.016964
BIIB27Nov20C545.00CALL545.00$2.10 / 1100422.227000%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P545.00PUT545.00$300.10 / 53$305.00 / 1300338.887316%-1.0000000.0008660.0000010.000000-0.059726
BIIB27Nov20C540.00CALL540.00$2.10 / 1100418.578204%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P540.00PUT540.00$295.10 / 53$300.00 / 1300335.716870%-1.0000000.0008580.0000010.000000-0.059178
BIIB27Nov20C535.00CALL535.00$2.15 / 900416.649908%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P535.00PUT535.00$290.00 / 62$295.00 / 6200327.935003%-1.0000000.0008500.0000010.000000-0.058630
BIIB27Nov20C530.00CALL530.00$2.15 / 1200412.904476%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P530.00PUT530.00$285.00 / 12$289.90 / 5200319.822485%-1.0000000.0008420.0000010.000000-0.058082
BIIB27Nov20C525.00CALL525.00$2.15 / 900409.113343%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P525.00PUT525.00$280.00 / 62$284.90 / 200316.605187%-1.0000000.0008340.0000010.000000-0.057534
BIIB27Nov20C520.00CALL520.00$2.15 / 900405.275258%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P520.00PUT520.00$275.10 / 53$280.00 / 1300322.660683%-1.0000000.0008260.0000010.000000-0.056986
BIIB27Nov20C515.00CALL515.00$2.15 / 900401.389124%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P515.00PUT515.00$270.10 / 53$275.00 / 1300319.301389%-1.0000000.0008180.0000010.000000-0.056438
BIIB27Nov20C510.00CALL510.00$2.15 / 900397.453751%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P510.00PUT510.00$265.00 / 62$269.90 / 200306.722858%-1.0000000.0008100.0000010.000000-0.055890
BIIB27Nov20C505.00CALL505.00$2.15 / 900393.467901%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P505.00PUT505.00$260.00 / 13$264.90 / 5200303.350295%-1.0000000.0008020.0000010.000000-0.055342
BIIB27Nov20C500.00CALL500.00$2.15 / 900389.430290%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P500.00PUT500.00$255.00 / 62$259.90 / 200299.934627%-1.0000000.0007950.0000010.000000-0.054794
BIIB27Nov20C495.00CALL495.00$2.15 / 900385.339583%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P495.00PUT495.00$250.00 / 63$254.90 / 200296.476915%-1.0000000.0007870.0000010.000000-0.054246
BIIB27Nov20C490.00CALL490.00$2.15 / 900381.194390%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P490.00PUT490.00$245.00 / 63$249.90 / 200292.977705%-1.0000000.0007790.0000010.000000-0.053698
BIIB27Nov20C485.00CALL485.00$2.15 / 1100376.993264%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P485.00PUT485.00$240.00 / 63$244.90 / 200289.429286%-1.0000000.0007710.0000010.000000-0.053150
BIIB27Nov20C480.00CALL480.00$2.15 / 900372.734693%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P480.00PUT480.00$235.10 / 53$240.00 / 1400294.579630%-1.0000000.0007630.0000010.000000-0.052602
BIIB27Nov20C475.00CALL475.00$2.15 / 900368.417095%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P475.00PUT475.00$230.10 / 2$235.00 / 6200290.862731%-1.0000000.0007550.0000010.000000-0.052054
BIIB27Nov20C470.00CALL470.00$2.15 / 900364.036257%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P470.00PUT470.00$225.10 / 2$230.00 / 6200287.098915%-1.0000000.0007470.0000010.000000-0.051507
BIIB27Nov20C465.00CALL465.00$2.15 / 1100359.594686%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P465.00PUT465.00$220.10 / 2$224.90 / 200279.188536%-1.0000000.0007390.0000010.000000-0.050959
BIIB27Nov20C460.00CALL460.00$2.15 / 1000355.088954%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P460.00PUT460.00$215.00 / 63$219.90 / 200270.987891%-1.0000000.0007310.0000010.000000-0.050411
BIIB27Nov20C455.00CALL455.00$2.15 / 900350.517012%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P455.00PUT455.00$210.00 / 63$214.90 / 200267.147624%-1.0000000.0007230.0000010.000000-0.049863
BIIB27Nov20C450.00CALL450.00$2.15 / 1000345.876880%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P450.00PUT450.00$205.00 / 13$209.90 / 5200263.254260%-1.0000000.0007150.0000010.000000-0.049315
BIIB27Nov20C445.00CALL445.00$2.15 / 900341.166482%0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20P445.00PUT445.00$200.00 / 63$204.90 / 200259.304708%-1.0000000.0007070.0000010.000000-0.048767
BIIB27Nov20C440.00CALL440.00$2.15 / 900336.383643%0.000001-0.0000010.0000010.0000000.000000
BIIB27Nov20P440.00PUT440.00$195.00 / 63$199.90 / 200255.298897%-1.0000000.0006990.0000010.000000-0.048219
BIIB27Nov20C435.00CALL435.00$2.15 / 900331.527375%0.000001-0.0000010.0000010.0000000.000000
BIIB27Nov20P435.00PUT435.00$190.00 / 12$194.90 / 5000251.234387%-1.0000000.0006900.0000010.000000-0.047671
BIIB27Nov20C430.00CALL430.00$2.15$2.15 / 210122326.589165%0.000001-0.0000020.0000010.0000000.000000
BIIB27Nov20P430.00PUT430.00$93.70$185.00 / 63$189.90 / 200247.109123%-1.0000000.0006810.0000010.000000-0.047123
BIIB27Nov20C425.00CALL425.00$3.20$2.15 / 708321.575836%0.000001-0.0000030.0000010.0000000.000000
BIIB27Nov20P425.00PUT425.00$180.00 / 63$184.90 / 200242.921327%-1.0000000.0006720.0000010.000000-0.046575
BIIB27Nov20C420.00CALL420.00$4.30$2.15 / 701316.479791%0.000001-0.0000060.0000010.0000000.000000
BIIB27Nov20P420.00PUT420.00$175.10 / 53$180.00 / 1400246.387986%-1.0000000.0006620.0000010.000000-0.046027
BIIB27Nov20C415.00CALL415.00$0.70$2.15 / 903311.298319%0.000001-0.0000100.0000010.0000010.000000
BIIB27Nov20P415.00PUT415.00$170.00 / 63$174.90 / 200234.351244%-0.9999990.0006500.0000010.000001-0.045479
BIIB27Nov20C410.00CALL410.00$4.50$0.05 / 10014180.476007%0.000001-0.0000170.0000010.0000010.000000
BIIB27Nov20P410.00PUT410.00$163.00$165.00 / 12$169.90 / 5200229.964280%-0.9999990.0006350.0000010.000001-0.044931
BIIB27Nov20C405.00CALL405.00$2.15 / 900300.666509%0.000002-0.0000280.0000010.0000020.000000
BIIB27Nov20P405.00PUT405.00$160.10 / 53$164.90 / 200229.355052%-0.9999980.0006150.0000010.000002-0.044383
BIIB27Nov20C400.00CALL400.00$0.39$2.15 / 904295.212536%0.000003-0.0000480.0000010.0000040.000000
BIIB27Nov20P400.00PUT400.00$155.62$155.00 / 14$159.90 / 5200220.976742%-0.9999970.0005880.0000010.000004-0.043835
BIIB27Nov20C395.00CALL395.00$11.50$2.15 / 901289.658010%0.000005-0.0000800.0000010.0000060.000000
BIIB27Nov20P395.00PUT395.00$150.57$150.00 / 62$155.00 / 6201220.108536%-0.9999950.0005480.0000010.000006-0.043287
BIIB27Nov20C390.00CALL390.00$2.15$2.15 / 903284.003162%0.000009-0.0001330.0000020.0000100.000000
BIIB27Nov20P390.00PUT390.00$145.20 / 2$149.80 / 200215.367949%-0.9999910.0004870.0000020.000010-0.042739
BIIB27Nov20C385.00CALL385.00$0.05$2.15 / 210101278.242466%0.000015-0.0002190.0000030.0000170.000000
BIIB27Nov20P385.00PUT385.00$140.00 / 63$145.00 / 6300210.545013%-0.9999850.0003930.0000030.000017-0.042191
BIIB27Nov20C380.00CALL380.00$2.17$2.15 / 7015272.369360%0.000025-0.0003590.0000040.0000280.000001
BIIB27Nov20P380.00PUT380.00$135.20 / 2$139.90 / 200208.952311%-0.9999750.0002450.0000040.000028-0.041643
BIIB27Nov20C377.50CALL377.50$2.15 / 700269.390913%0.000033-0.0004580.0000050.0000350.000001
BIIB27Nov20P377.50PUT377.50$132.70 / 2$137.40 / 200206.437323%-0.9999670.0001420.0000050.000035-0.041369
BIIB27Nov20C375.00CALL375.00$2.15 / 900266.383232%0.000042-0.0005830.0000070.0000450.000001
BIIB27Nov20P375.00PUT375.00$130.20 / 2$134.90 / 200203.897985%-0.9999580.0000130.0000070.000045-0.041095
BIIB27Nov20C372.50CALL372.50$2.15 / 900263.345718%0.000055-0.0007400.0000080.0000570.000001
BIIB27Nov20P372.50PUT372.50$127.70 / 2$132.40 / 200201.336249%-0.999945-0.0001480.0000080.000057-0.040820
BIIB27Nov20C370.00CALL370.00$10.47$2.10 / 190216258.942267%0.000070-0.0009390.0000110.0000720.000002
BIIB27Nov20P370.00PUT370.00$125.20 / 2$129.90 / 200198.750504%-0.999930-0.0003510.0000110.000072-0.040546
BIIB27Nov20C367.50CALL367.50$2.15 / 900257.178739%0.000090-0.0011870.0000140.0000910.000002
BIIB27Nov20P367.50PUT367.50$122.70 / 2$127.40 / 200196.137483%-0.999910-0.0006030.0000140.000091-0.040271
BIIB27Nov20C365.00CALL365.00$0.17$2.15 / 210205254.048032%0.000115-0.0014980.0000170.0001150.000003
BIIB27Nov20P365.00PUT365.00$43.75$120.20 / 2$124.90 / 200193.504146%-0.999885-0.0009180.0000170.000115-0.039997
BIIB27Nov20C362.50CALL362.50$4.20 / 100295.472970%0.000148-0.0018870.0000220.0001450.000004
BIIB27Nov20P362.50PUT362.50$117.70 / 2$122.40 / 200190.842426%-0.999852-0.0013100.0000220.000145-0.039722
BIIB27Nov20C360.00CALL360.00$0.20$2.15 / 570158247.684074%0.000188-0.0023700.0000270.0001820.000005
BIIB27Nov20P360.00PUT360.00$114.74$115.20 / 2$119.90 / 200188.156680%-0.999812-0.0017970.0000270.000182-0.039447
BIIB27Nov20C357.50CALL357.50$4.50 / 100293.945049%0.000240-0.0029690.0000340.0002280.000006
BIIB27Nov20P357.50PUT357.50$112.70 / 2$117.40 / 200185.442808%-0.999760-0.0024010.0000340.000228-0.039172
BIIB27Nov20C355.00CALL355.00$0.17$2.15 / 210131241.188917%0.000305-0.0037100.0000420.0002850.000008
BIIB27Nov20P355.00PUT355.00$118.68$110.20 / 2$114.90 / 201182.701598%-0.999695-0.0031460.0000420.000285-0.038896
BIIB27Nov20C352.50CALL352.50$4.30 / 1100283.082232%0.000386-0.0046240.0000530.0003560.000010
BIIB27Nov20P352.50PUT352.50$107.70 / 2$112.40 / 200179.933690%-0.999614-0.0040640.0000530.000356-0.038620
BIIB27Nov20C350.00CALL350.00$0.05$0.25 / 30133159.810264%0.000488-0.0057480.0000660.0004420.000013
BIIB27Nov20P350.00PUT350.00$119.26$105.20 / 2$109.90 / 201177.134496%-0.999512-0.0051920.0000660.000442-0.038343
BIIB27Nov20C347.50CALL347.50$4.80 / 100284.477358%0.000616-0.0071260.0000810.0005480.000016
BIIB27Nov20P347.50PUT347.50$102.70 / 2$107.40 / 200174.310851%-0.999384-0.0065740.0000810.000548-0.038066
BIIB27Nov20C345.00CALL345.00$0.54$2.15 / 210105227.757473%0.000775-0.0088090.0001010.0006770.000020
BIIB27Nov20C342.50CALL342.50$4.50 / 100271.657206%0.000973-0.0108580.0001240.0008350.000025
BIIB27Nov20P342.50PUT342.50$97.60 / 54$102.40 / 200165.709162%-0.999027-0.0103130.0001240.000835-0.037509
BIIB27Nov20C340.00CALL340.00$1.90$2.15 / 210100220.809935%0.001218-0.0133430.0001520.0010260.000031
BIIB27Nov20P340.00PUT340.00$29.10$95.20 / 2$99.90 / 201165.651803%-0.998782-0.0128030.0001520.001026-0.037229
BIIB27Nov20C337.50CALL337.50$4.30 / 200260.405746%0.001521-0.0163480.0001870.0012570.000039
BIIB27Nov20P337.50PUT337.50$92.70 / 2$97.40 / 200162.702893%-0.998479-0.0158120.0001870.001257-0.036947
BIIB27Nov20C335.00CALL335.00$2.11$2.15 / 210109213.693255%0.001895-0.0199660.0002280.0015350.000049
BIIB27Nov20P335.00PUT335.00$101.00$90.20 / 2$94.90 / 202159.721789%-0.998105-0.0194340.0002280.001535-0.036663
BIIB27Nov20C332.50CALL332.50$24.20$4.30 / 2036252.467694%0.002353-0.0243080.0002780.0018690.000061
BIIB27Nov20P332.50PUT332.50$97.32$87.70 / 2$92.40 / 200156.702982%-0.997647-0.0237790.0002780.001869-0.036377
BIIB27Nov20C330.00CALL330.00$0.70$4.30 / 2094248.424446%0.002915-0.0294950.0003370.0022680.000075
BIIB27Nov20P330.00PUT330.00$24.80$85.20 / 2$89.90 / 201153.653620%-0.997085-0.0289710.0003370.002268-0.036089
BIIB27Nov20C325.00CALL325.00$0.82$4.30 / 2032240.165640%0.004436-0.0429860.0004910.0033050.000114
BIIB27Nov20P325.00PUT325.00$80.10 / 53$84.90 / 200144.838289%-0.995564-0.0424690.0004910.003305-0.035502
BIIB27Nov20C320.00CALL320.00$2.25$4.00 / 1031226.663320%0.006669-0.0617590.0007060.0047480.000171
BIIB27Nov20P320.00PUT320.00$83.90$75.00 / 12$79.90 / 5203135.847368%-0.993331-0.0612500.0007060.004748-0.034897
BIIB27Nov20C315.00CALL315.00$1.72$4.20 / 2010221.326635%0.009902-0.0874060.0009990.0067200.000254
BIIB27Nov20C312.50CALL312.50$0.05$4.30 / 407218.490958%0.012007-0.1033730.0011810.0079480.000308
BIIB27Nov20P312.50PUT312.50$67.60 / 53$72.50 / 1400131.245712%-0.987993-0.1028770.0011810.007948-0.033938
BIIB27Nov20C310.00CALL310.00$0.05$1.00 / 6013146.464741%0.014512-0.1217600.0013910.0093610.000372
BIIB27Nov20C307.50CALL307.50$4.30 / 200209.360825%0.017480-0.1428200.0016320.0109800.000448
BIIB27Nov20P307.50PUT307.50$62.60 / 1$67.30 / 100119.662911%-0.982520-0.1423310.0016320.010980-0.033251
BIIB27Nov20C305.00CALL305.00$0.40$4.30 / 202204.687766%0.020982-0.1668050.0019060.0128240.000537
BIIB27Nov20P305.00PUT305.00$66.73$60.10 / 53$64.90 / 200118.731665%-0.979018-0.1663200.0019060.012824-0.032887
BIIB27Nov20C302.50CALL302.50$3.90 / 100193.679441%0.025096-0.1939600.0022160.0149120.000642
BIIB27Nov20P302.50PUT302.50$57.50 / 14$62.40 / 5200112.883528%-0.974904-0.1934800.0022160.014912-0.032509
BIIB27Nov20P300.00PUT300.00$51.00$55.00 / 63$59.90 / 2026109.422172%-0.970091-0.2240410.0025650.017262-0.032113
BIIB27Nov20C297.50CALL297.50$4.50 / 100193.173460%0.035514-0.2586830.0029550.0198880.000906
BIIB27Nov20P297.50PUT297.50$44.40$52.50 / 63$57.50 / 6201108.194339%-0.964486-0.2582100.0029550.019888-0.031696
BIIB27Nov20C295.00CALL295.00$0.85$4.30 / 208185.192704%0.042010-0.2966250.0033890.0228050.001071
BIIB27Nov20P295.00PUT295.00$52.95$50.00 / 63$54.90 / 205102.346317%-0.957990-0.2961560.0033890.022805-0.031258
BIIB27Nov20C292.50CALL292.50$4.30 / 200180.100519%0.049503-0.3384640.0038660.0260220.001260
BIIB27Nov20P292.50PUT292.50$56.15$47.50 / 63$52.40 / 50298.727385%-0.950497-0.3380000.0038660.026022-0.030794
BIIB27Nov20C290.00CALL290.00$0.05$0.15 / 10780.965576%0.058105-0.3842600.0043900.0295430.001478
BIIB27Nov20P290.00PUT290.00$44.90$45.00 / 63$50.00 / 620697.174797%-0.941895-0.3837990.0043900.029543-0.030303
BIIB27Nov20C287.50CALL287.50$1.00$4.30 / 202169.622500%0.067928-0.4339930.0049580.0333660.001725
BIIB27Nov20P287.50PUT287.50$57.10$42.50 / 63$47.50 / 6204393.383186%-0.932072-0.4335360.0049580.033366-0.029781
BIIB27Nov20C285.00CALL285.00$38.92$0.20 / 10177.663984%0.079090-0.4875520.0055700.0374840.002006
BIIB27Nov20P285.00PUT285.00$7.54$40.00 / 13$44.80 / 201985.353565%-0.920910-0.4870990.0055700.037484-0.029226
BIIB27Nov20C282.50CALL282.50$0.15$5.00 / 6203168.188278%0.091705-0.5447240.0062230.0418790.002323
BIIB27Nov20P282.50PUT282.50$43.80$37.50 / 14$42.40 / 520583.650724%-0.908295-0.5442750.0062230.041879-0.028636
BIIB27Nov20P280.00PUT280.00$31.99$35.00 / 13$39.90 / 5202979.714298%-0.894117-0.6047280.0069130.046527-0.028006
BIIB27Nov20C277.50CALL277.50$1.12$4.60 / 201151.309640%0.121730-0.6684400.0076360.0513910.003075
BIIB27Nov20P277.50PUT277.50$29.72$33.60 / 12$36.20 / 12018973.747012%-0.878270-0.6679990.0076360.051391-0.027336
BIIB27Nov20C275.00CALL275.00$0.65$1.00 / 109388.385673%0.139338-0.7339240.0083840.0564250.003514
BIIB27Nov20P275.00PUT275.00$27.51$30.20 / 2$34.90 / 402775.026160%-0.860662-0.7334870.0083840.056425-0.026623
BIIB27Nov20C272.50CALL272.50$0.05$4.60 / 209139.229712%0.158786-0.8008870.0091490.0615730.003997
BIIB27Nov20P272.50PUT272.50$28.45$28.40 / 10$31.40 / 10020065.627912%-0.841214-0.8004540.0091490.061573-0.025866
BIIB27Nov20P270.00PUT270.00$26.05$25.00 / 14$29.80 / 201361.437798%-0.819863-0.8680230.0099210.066767-0.025063
BIIB27Nov20C267.50CALL267.50$2.27$4.30 / 2017122.783841%0.203428-0.9356110.0106880.0719300.005102
BIIB27Nov20P267.50PUT267.50$35.00$22.60 / 2$27.30 / 20558.804931%-0.796572-0.9351860.0106880.071930-0.024213
BIIB27Nov20C265.00CALL265.00$0.20$0.10 / 1$0.20 / 1050944.874106%0.228670-1.0012350.0114370.0769750.005723
BIIB27Nov20P265.00PUT265.00$20.53$21.20 / 2$25.00 / 1105469.484148%-0.771330-1.0008140.0114370.076975-0.023318
BIIB27Nov20P262.50PUT262.50$14.19$18.10 / 2$22.50 / 110258.230920%-0.744157-1.0636830.0121550.081808-0.022378
BIIB27Nov20P260.00PUT260.00$16.66$15.00 / 2$18.60 / 307226.639264%-0.715104-1.1224990.0128270.086329-0.021395
BIIB27Nov20P257.50PUT257.50$13.16$12.60 / 2$17.40 / 20441.306199%-0.684264-1.1759360.0134380.090436-0.020372
BIIB27Nov20C227.50CALL227.50$18.02$12.70 / 1$17.50 / 130237.937903%0.744588-1.0633270.0121450.0817360.017661
BIIB27Nov20P227.50PUT227.50$0.50$0.45 / 204646.028386%-0.255412-1.0629650.0121450.081736-0.007271
BIIB27Nov20C225.00CALL225.00$15.60$15.20 / 1$20.00 / 620143.128045%0.776074-0.9896330.0113030.0760690.018300
BIIB27Nov20C222.50CALL222.50$27.03$17.70 / 1$22.50 / 620248.279239%0.805540-0.9107310.0104010.0700020.018877
BIIB27Nov20P222.50PUT222.50$2.26$2.15 / 40291.295680%-0.194460-0.9103780.0104010.070002-0.005506
BIIB27Nov20C220.00CALL220.00$29.00$20.20 / 2$25.00 / 150253.403543%0.832807-0.8284260.0094610.0636730.019387
BIIB27Nov20P220.00PUT220.00$0.05$0.60 / 103667.681986%-0.167193-0.8280760.0094610.063673-0.004723
BIIB27Nov20C217.50CALL217.50$22.70 / 2$27.50 / 140058.515582%0.857744-0.7445540.0085030.0572240.019826
BIIB27Nov20P217.50PUT217.50$2.15 / 400106.258437%-0.142256-0.7442080.0085030.057224-0.004009
BIIB27Nov20C215.00CALL215.00$34.45$25.20 / 2$30.00 / 120163.626342%0.880278-0.6609100.0075470.0507930.020195
BIIB27Nov20P215.00PUT215.00$0.20$2.15 / 4041113.680664%-0.119722-0.6605690.0075470.050793-0.003367
BIIB27Nov20C210.00CALL210.00$30.20 / 1$35.00 / 620076.675159%0.918100-0.5008530.0057180.0384860.020720
BIIB27Nov20P210.00PUT210.00$2.47$2.15 / 4012128.475446%-0.081900-0.5005190.0057180.038486-0.002294
BIIB27Nov20C205.00CALL205.00$38.15$35.20 / 2$40.00 / 120187.266895%0.946697-0.3592590.0041010.0275990.020978
BIIB27Nov20P205.00PUT205.00$0.05$0.05 / 101968.875653%-0.053303-0.3589330.0041010.027599-0.001487
BIIB27Nov20C200.00CALL200.00$40.20 / 2$45.00 / 120097.959752%0.967140-0.2429730.0027720.0186580.021004
BIIB27Nov20P200.00PUT200.00$0.10$0.05 / 1013777.698522%-0.032860-0.2426550.0027720.018658-0.000914
BIIB27Nov20C195.00CALL195.00$45.20 / 2$50.00 / 1200105.120366%0.980903-0.1542980.0017590.0118400.020840
BIIB27Nov20P195.00PUT195.00$0.10$0.05 / 107886.655853%-0.019097-0.1539880.0017590.011840-0.000529
BIIB27Nov20C190.00CALL190.00$46.50$50.20 / 1$55.00 / 1205119.773356%0.989590-0.0916010.0010430.0070200.020534
BIIB27Nov20P190.00PUT190.00$0.70$0.50 / 2012134.838218%-0.010410-0.0912990.0010430.007020-0.000288
BIIB27Nov20C185.00CALL185.00$66.24$55.20 / 2$60.00 / 1201130.951826%0.994707-0.0506090.0005750.0038690.020128
BIIB27Nov20P185.00PUT185.00$0.60$1.80 / 3049194.385528%-0.005293-0.0503150.0005750.003869-0.000146
BIIB27Nov20C180.00CALL180.00$60.20 / 2$65.00 / 1200142.338629%0.997505-0.0259150.0002930.0019710.019657
BIIB27Nov20P180.00PUT180.00$0.05$2.15 / 100107219.383327%-0.002495-0.0256290.0002930.001971-0.000069
BIIB27Nov20C175.00CALL175.00$65.20 / 4$70.00 / 1300143.519238%0.998916-0.0122690.0001370.0009220.019148
BIIB27Nov20P175.00PUT175.00$1.65$1.80 / 301224.983776%-0.001084-0.0119910.0001370.000922-0.000030
BIIB27Nov20C170.00CALL170.00$60.65$70.20 / 2$75.00 / 14010147.404702%0.999569-0.0053880.0000580.0003940.018618
BIIB27Nov20P170.00PUT170.00$2.15 / 400251.606569%-0.000431-0.0051180.0000580.000394-0.000012
BIIB27Nov20C165.00CALL165.00$65.50$75.20 / 1$80.00 / 62010158.461201%0.999845-0.0022400.0000230.0001520.018078
BIIB27Nov20P165.00PUT165.00$1.80 / 300256.876333%-0.000155-0.0019780.0000230.000152-0.000004
BIIB27Nov20C160.00CALL160.00$80.20 / 2$85.00 / 1200158.451742%0.999950-0.0009400.0000080.0000530.017533
BIIB27Nov20P160.00PUT160.00$1.80 / 1400273.400451%-0.000050-0.0006860.0000080.000053-0.000001
BIIB27Nov20C155.00CALL155.00$85.20 / 1$90.00 / 6200181.478087%0.999985-0.0004580.0000020.0000160.016986
BIIB27Nov20P155.00PUT155.00$2.21$2.15 / 120139302.821517%-0.000015-0.0002120.0000020.0000160.000000
BIIB27Nov20C150.00CALL150.00$90.20 / 2$95.00 / 1200193.484107%0.999996-0.0002960.0000010.0000040.016438
BIIB27Nov20P150.00PUT150.00$0.05$0.05 / 100245176.549359%-0.000004-0.0000570.0000010.0000040.000000
BIIB27Nov20C145.00CALL145.00$95.20 / 2$100.00 / 1200205.861360%0.999999-0.0002440.0000010.0000010.015890
BIIB27Nov20P145.00PUT145.00$4.20 / 200403.817988%-0.000001-0.0000140.0000010.0000010.000000
BIIB27Nov20C140.00CALL140.00$100.20 / 1$105.00 / 6200218.636816%1.000000-0.0002250.0000010.0000000.015342
BIIB27Nov20P140.00PUT140.00$4.50 / 200434.115610%-0.000001-0.0000030.0000010.0000000.000000
BIIB27Nov20C135.00CALL135.00$105.20 / 2$110.00 / 1200231.845878%1.000000-0.0002150.0000010.0000000.014794
BIIB27Nov20P135.00PUT135.00$4.80 / 200465.607642%-0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20C130.00CALL130.00$110.20 / 2$115.00 / 1200229.921271%1.000000-0.0002070.0000010.0000000.014246
BIIB27Nov20P130.00PUT130.00$0.05$1.80 / 14030383.283402%-0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20C125.00CALL125.00$115.20 / 2$120.00 / 1200243.327871%1.000000-0.0001990.0000010.0000000.013699
BIIB27Nov20P125.00PUT125.00$0.16$2.15 / 110144420.009151%-0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20C120.00CALL120.00$120.20 / 2$125.00 / 1300274.482164%1.000000-0.0001910.0000010.0000000.013151
BIIB27Nov20P120.00PUT120.00$1.80 / 1400425.278343%-0.0000010.0000000.0000010.0000000.000000
BIIB27Nov20C115.00CALL115.00$125.20 / 1$130.00 / 6200289.851884%1.000000-0.0001830.0000010.0000000.012603
BIIB27Nov20P115.00PUT115.00$1.80 / 1300447.595107%-0.0000010.0000000.0000010.0000000.000000