This page reflects BIO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
BIO Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
170.00
103.67
0.00
0.00
0.00
0
0
0.0%
1.000
0.0000
-0.020
0.000
0.135
240.00
43.36
0.00
0.00
0.00
0
0
0.0%
1.000
0.0000
-0.028
0.000
0.190
250.00
18.70
36.00
43.00
0.00
3
13
59.1%
0.829
0.0053
-0.233
0.206
0.155
260.00
24.55
27.00
34.00
4.75
5
62
52.6%
0.783
0.0069
-0.238
0.238
0.152
270.00
11.84
19.00
26.00
0.00
1
4
48.5%
0.713
0.0087
-0.252
0.276
0.142
280.00
12.00
13.10
18.20
0.00
1
12
42.9%
0.625
0.0109
-0.247
0.308
0.128
290.00
5.65
8.10
11.50
0.00
4
4
38.0%
0.506
0.0129
-0.228
0.324
0.107
300.00
5.00
2.95
7.20
0.00
4
4
36.7%
0.377
0.0127
-0.207
0.308
0.080
320.00
22.45
13.00
22.20
0.00
1
1
89.7%
0.390
0.0053
-0.493
0.311
0.075
330.00
5.40
4.00
13.00
0.00
2
3
67.8%
0.274
0.0061
-0.324
0.270
0.056
350.00
2.45
0.00
4.80
0.00
1
1
53.9%
0.117
0.0045
-0.152
0.160
0.025
370.00
2.10
0.00
0.00
0.00
1
0
12.5%
0.000
0.0000
0.000
0.000
0.000
380.00
4.80
0.00
0.00
0.00
1
0
25.0%
0.000
0.0000
-0.000
0.000
0.000
400.00
2.35
0.00
4.80
0.00
1
2
78.3%
0.086
0.0025
-0.175
0.127
0.018
440.00
1.88
0.00
4.80
0.00
2
2
94.4%
0.074
0.0018
-0.187
0.113
0.015
450.00
1.80
0.00
4.80
0.00
1
1
98.1%
0.071
0.0017
-0.189
0.111
0.015
460.00
2.35
0.00
0.00
0.00
1
0
25.0%
0.000
0.0000
0.000
0.000
0.000
480.00
2.38
0.00
0.00
0.00
1
0
25.0%
0.000
0.0000
0.000
0.000
0.000
500.00
0.96
0.00
4.80
0.00
1
256
114.9%
0.063
0.0013
-0.200
0.100
0.013
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
165.00
1.50
0.00
0.00
0.00
1
0
50.0%
-0.000
0.0000
-0.000
0.000
-0.000
200.00
1.45
0.00
4.80
0.00
1
2
91.9%
-0.061
0.0016
-0.153
0.098
-0.016
210.00
2.24
0.05
10.00
0.00
40
11
101.4%
-0.104
0.0022
-0.253
0.147
-0.028
230.00
10.10
0.00
0.00
0.00
1
0
12.5%
0.000
0.0000
0.000
0.000
0.000
240.00
2.00
0.00
4.80
0.00
1
2
54.0%
-0.098
0.0039
-0.127
0.140
-0.024
250.00
3.21
0.05
10.00
0.00
7
9
58.5%
-0.169
0.0053
-0.200
0.205
-0.042
280.00
15.38
6.80
16.00
0.00
0
1
60.7%
-0.395
0.0078
-0.312
0.312
-0.102
290.00
14.00
7.60
15.00
-23.90
1
0
42.1%
-0.490
0.0117
-0.217
0.324
-0.123
320.00
48.80
0.00
0.00
0.00
0
0
0.0%
-1.000
0.0000
0.038
0.000
-0.253
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.