Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $144.80 as of 1/22/2025 9:06:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 84.10 | 88.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 79.00 | 83.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 74.20 | 79.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 69.10 | 74.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 64.10 | 69.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 85.00 | 59.20 | 64.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 90.00 | 54.20 | 59.00 | 37.60 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 49.20 | 54.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 100.00 | 44.20 | 49.00 | 28.45 | 0.00 | 0.00% | 0 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 39.10 | 44.00 | 26.20 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.01 | 12/9/2024 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 34.20 | 39.00 | 35.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 29.20 | 34.00 | 24.90 | 0.00 | 0.00% | 0 | 328 | 0.76 | 0.99 | 0.00 | -0.02 | 12/26/2024 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 24.50 | 29.00 | 25.00 | 0.00 | 0.00% | 0 | 33 | 0.62 | 0.97 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 19.70 | 24.50 | 19.53 | 0.00 | 0.00% | 0 | 125 | 0.54 | 0.91 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 15.10 | 20.00 | 13.20 | 0.00 | 0.00% | 0 | 88 | 0.51 | 0.86 | 0.01 | -0.07 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 10.50 | 15.30 | 12.92 | 0.00 | 0.00% | 0 | 112 | 0.45 | 0.81 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 7.00 | 9.90 | 7.10 | 0.00 | 0.00% | 0 | 79 | 0.31 | 0.69 | 0.02 | -0.09 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 4.00 | 7.20 | 5.98 | 0.00 | 0.00% | 0 | 543 | 0.31 | 0.56 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 150.00 | 1.50 | 4.70 | 3.87 | 0.00 | 0.00% | 0 | 93 | 0.31 | 0.41 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 0.50 | 3.20 | 2.30 | 0.00 | 0.00% | 0 | 150 | 0.38 | 0.31 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 160.00 | 0.30 | 5.00 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.26 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 165.00 | 0.10 | 3.90 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.19 | 0.01 | -0.09 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 170.00 | 0.10 | 5.00 | 0.70 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.14 | 0.01 | -0.07 | 12/23/2024 | 1/21/2025 4:00:01 PM EST |
| 175.00 | 0.05 | 5.00 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.54 | 0.11 | 0.01 | -0.06 | 9/18/2024 | 1/21/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 4.80 | 9.66 | 0.00 | 0.00% | 0 | 527 | 0.87 | 0.04 | 0.01 | -0.03 | 8/20/2024 | 1/21/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 4.80 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.03 | 0.00 | -0.02 | 7/24/2024 | 1/21/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 4.80 | 10.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.01 | 8/2/2024 | 1/21/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 4.80 | 5.10 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.01 | 0.00 | -0.01 | 8/28/2024 | 1/21/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 4.80 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 5.00 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 27 | 1.85 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 4.80 | 1.24 | 0.00 | 0.00% | 0 | 41 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 4.80 | 1.38 | 0.00 | 0.00% | 0 | 42 | 1.56 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 256 | 1.30 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 23 | 1.17 | -0.01 | 0.00 | -0.02 | 12/18/2024 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 65 | 1.05 | -0.01 | 0.00 | -0.02 | 12/17/2024 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 4.80 | 6.60 | 0.00 | 0.00% | 0 | 172 | 0.93 | -0.03 | 0.00 | -0.03 | 11/20/2024 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 4.60 | 1.57 | 0.00 | 0.00% | 0 | 3,549 | 0.46 | -0.09 | 0.01 | -0.06 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 130.00 | 0.35 | 4.80 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.14 | 0.01 | -0.07 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 0.10 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 19 | 0.55 | -0.19 | 0.02 | -0.07 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 140.00 | 2.10 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.31 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 145.00 | 4.00 | 5.20 | % | 0 | 0 | 0.32 | -0.44 | 0.03 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 5.00 | 9.70 | % | 0 | 0 | 0.35 | -0.59 | 0.03 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 8.70 | 13.00 | % | 0 | 0 | 0.33 | -0.69 | 0.02 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 160.00 | 12.70 | 17.00 | % | 0 | 0 | 0.48 | -0.74 | 0.02 | -0.10 | 1/21/2025 4:00:01 PM EST | |||
| 165.00 | 17.00 | 21.50 | % | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 170.00 | 21.80 | 26.50 | % | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 175.00 | 26.70 | 31.50 | % | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 180.00 | 31.60 | 36.50 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 185.00 | 36.70 | 41.50 | % | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 190.00 | 41.50 | 46.40 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 195.00 | 46.60 | 51.00 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 200.00 | 51.60 | 56.40 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 210.00 | 61.60 | 66.50 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 220.00 | 71.50 | 76.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 230.00 | 81.50 | 86.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |