Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $113.16 as of 3/28/2025 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.50 | 50.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 41.90 | 45.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 37.00 | 40.40 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 32.10 | 36.00 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 27.30 | 31.20 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 22.70 | 25.80 | % | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 17.80 | 21.90 | 28.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.88 | 0.01 | -0.05 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 13.90 | 17.10 | 17.67 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.82 | 0.01 | -0.06 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 11.40 | 12.50 | 12.20 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.73 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 8.40 | 9.20 | 7.70 | -0.20 | -2.54% | 1 | 3 | 0.41 | 0.62 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 6.00 | 6.60 | 5.90 | -0.30 | -4.84% | 124 | 124 | 0.41 | 0.50 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 4.00 | 4.50 | 4.00 | +0.04 | +1.01% | 1 | 4,813 | 0.40 | 0.39 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 2.60 | 3.00 | 2.97 | 0.00 | 0.00% | 0 | 340 | 0.40 | 0.29 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 130.00 | 1.25 | 2.70 | 2.70 | 0.00 | 0.00% | 0 | 203 | 0.41 | 0.21 | 0.02 | -0.05 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 1.05 | 1.40 | 3.12 | 0.00 | 0.00% | 0 | 218 | 0.41 | 0.16 | 0.01 | -0.05 | 2/26/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 0.65 | 0.95 | 1.35 | 0.00 | 0.00% | 0 | 148 | 0.42 | 0.12 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.30 | 0.65 | 1.90 | 0.00 | 0.00% | 0 | 51 | 0.41 | 0.09 | 0.01 | -0.03 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.25 | 0.50 | 0.35 | -0.12 | -25.54% | 3 | 17 | 0.44 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.50 | 1.63 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.04 | 0.00 | -0.02 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.40 | 1.35 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.03 | 0.00 | -0.01 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 11/5/2024 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.01 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 25 | 0.66 | -0.02 | 0.00 | -0.02 | 10/7/2024 | 3/28/2025 3:59:58 PM EST |
| 85.00 | 0.10 | 0.85 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.04 | 0.00 | -0.03 | 10/28/2024 | 3/28/2025 3:59:58 PM EST |
| 90.00 | 0.60 | 1.30 | % | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.75 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.12 | 0.01 | -0.05 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 100.00 | 1.90 | 2.40 | 1.66 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.18 | 0.01 | -0.06 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 3.00 | 3.40 | 2.73 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.27 | 0.02 | -0.07 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 4.80 | 5.20 | 6.70 | 0.00 | 0.00% | 0 | 531 | 0.41 | -0.38 | 0.02 | -0.07 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 7.10 | 7.60 | 7.60 | 0.00 | 0.00% | 0 | 321 | 0.41 | -0.50 | 0.02 | -0.07 | 3/4/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 9.10 | 10.90 | 3.10 | 0.00 | 0.00% | 0 | 300 | 0.38 | -0.61 | 0.02 | -0.07 | 1/17/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 12.90 | 15.10 | % | 0 | 0 | 0.40 | -0.71 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 16.50 | 19.20 | 18.00 | +14.58 | +426.32% | 1 | 21 | 0.49 | -0.79 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 20.30 | 23.40 | 4.50 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.84 | 0.01 | -0.05 | 1/22/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 25.40 | 29.20 | 24.80 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.88 | 0.01 | -0.04 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 30.70 | 33.50 | % | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 34.60 | 39.10 | 26.84 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.94 | 0.01 | -0.03 | 2/7/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 39.60 | 44.10 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 44.60 | 49.10 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 49.60 | 54.10 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 54.90 | 59.10 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 60.10 | 64.10 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 64.60 | 69.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 70.40 | 73.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 74.90 | 78.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 80.00 | 83.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 85.80 | 89.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 95.00 | 98.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 104.60 | 109.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 114.60 | 119.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |