Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $150.10 as of 2/4/2025 2:52:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 90.50 | 95.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 85.70 | 90.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 80.50 | 85.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 75.00 | 75.50 | 80.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 70.70 | 75.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 85.00 | 65.70 | 70.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 90.00 | 60.50 | 65.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 95.00 | 56.00 | 60.50 | 31.80 | 0.00 | 0.00% | 0 | 11 | 1.12 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 51.00 | 55.50 | 47.00 | 0.00 | 0.00% | 0 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 46.00 | 50.50 | 14.00 | 0.00 | 0.00% | 0 | 5 | 0.87 | 1.00 | 0.00 | -0.01 | 10/8/2024 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 41.10 | 45.50 | 21.07 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.99 | 0.00 | -0.02 | 10/30/2024 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 36.10 | 40.50 | 26.50 | 0.00 | 0.00% | 0 | 33 | 0.75 | 0.99 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 31.20 | 36.00 | 19.59 | 0.00 | 0.00% | 0 | 48 | 0.66 | 0.97 | 0.00 | -0.03 | 12/23/2024 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 26.90 | 31.00 | 22.00 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.94 | 0.01 | -0.04 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 21.80 | 26.30 | 23.05 | +6.45 | +38.86% | 10 | 59 | 0.53 | 0.89 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 17.10 | 21.80 | 20.25 | 0.00 | 0.00% | 0 | 37 | 0.48 | 0.84 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 13.30 | 16.60 | 15.60 | -2.19 | -12.31% | 1 | 61 | 0.29 | 0.77 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 9.90 | 13.70 | 11.70 | 0.00 | 0.00% | 0 | 276 | 0.33 | 0.69 | 0.02 | -0.08 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 6.70 | 10.90 | 8.50 | +0.20 | +2.41% | 5 | 27 | 0.34 | 0.59 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 4.30 | 8.30 | 4.40 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.48 | 0.02 | -0.08 | 1/13/2025 | 2/4/2025 4:00:04 PM EST |
| 160.00 | 3.70 | 4.70 | 4.40 | +0.80 | +22.23% | 7 | 41 | 0.32 | 0.36 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 165.00 | 0.35 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 33 | 0.27 | 0.25 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 0.30 | 2.45 | 1.75 | 0.00 | 0.00% | 0 | 90 | 0.29 | 0.17 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 0.10 | 4.90 | 1.58 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.11 | 0.01 | -0.03 | 11/6/2024 | 2/4/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 3.80 | 1.86 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.07 | 0.01 | -0.02 | 10/22/2024 | 2/4/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 4.40 | % | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 4.70 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.01 | 8/9/2024 | 2/4/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 4.80 | 8.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.01 | 0.00 | 0.00 | 8/9/2024 | 2/4/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 4.80 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 4.80 | 4.29 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 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 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 26 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 4.80 | 2.43 | +1.18 | +94.40% | 7 | 12 | 1.16 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 201 | 1.06 | -0.01 | 0.00 | -0.02 | 12/20/2024 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 59 | 0.96 | -0.01 | 0.00 | -0.02 | 12/20/2024 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 593 | 0.86 | -0.03 | 0.00 | -0.03 | 12/17/2024 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 4.80 | 7.10 | 0.00 | 0.00% | 0 | 83 | 0.77 | -0.06 | 0.01 | -0.04 | 11/21/2024 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.11 | 0.01 | -0.06 | 1/10/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 4.80 | 2.16 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.16 | 0.01 | -0.07 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 0.50 | 4.80 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.23 | 0.02 | -0.08 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 2.40 | 4.60 | 3.60 | +0.63 | +21.22% | 10 | 1 | 0.33 | -0.31 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 3.70 | 7.50 | 34.89 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.41 | 0.02 | -0.09 | 9/27/2024 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 5.60 | 10.00 | % | 0 | 0 | 0.32 | -0.52 | 0.02 | -0.08 | 2/4/2025 4:00:04 PM EST | |||
| 160.00 | 8.50 | 12.70 | % | 0 | 0 | 0.30 | -0.64 | 0.02 | -0.07 | 2/4/2025 4:00:04 PM EST | |||
| 165.00 | 12.00 | 16.50 | % | 0 | 0 | 0.29 | -0.75 | 0.02 | -0.06 | 2/4/2025 4:00:04 PM EST | |||
| 170.00 | 16.20 | 21.00 | % | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.05 | 2/4/2025 4:00:04 PM EST | |||
| 175.00 | 20.90 | 25.50 | % | 0 | 0 | 0.49 | -0.89 | 0.01 | -0.03 | 2/4/2025 4:00:04 PM EST | |||
| 180.00 | 25.50 | 30.30 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 2/4/2025 4:00:04 PM EST | |||
| 185.00 | 30.20 | 35.00 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 190.00 | 35.50 | 40.00 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 195.00 | 40.20 | 45.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 200.00 | 45.20 | 50.00 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 210.00 | 55.20 | 60.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 220.00 | 65.20 | 70.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 230.00 | 75.20 | 80.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |