Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $109.75 as of 5/5/2025 8:44:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 58.20 | 62.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 53.20 | 57.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 48.10 | 52.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 43.60 | 47.40 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 38.60 | 42.50 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 33.90 | 37.80 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 29.20 | 33.00 | 13.99 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.93 | 0.01 | -0.03 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 24.50 | 28.40 | 18.87 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.90 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 20.20 | 23.30 | 13.90 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.84 | 0.01 | -0.05 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 16.30 | 19.30 | 15.00 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.78 | 0.01 | -0.07 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 12.60 | 15.30 | 12.63 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.71 | 0.02 | -0.08 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 8.90 | 12.80 | 9.70 | 0.00 | 0.00% | 0 | 315 | 0.55 | 0.63 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 7.50 | 8.80 | 8.12 | +0.52 | +6.85% | 4 | 89 | 0.52 | 0.54 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 4.50 | 7.70 | 5.50 | -0.70 | -11.29% | 3 | 54 | 0.52 | 0.44 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 2.80 | 5.70 | 3.70 | +0.30 | +8.83% | 1 | 17 | 0.50 | 0.35 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 1.50 | 4.40 | 2.75 | +0.75 | +37.50% | 400 | 15 | 0.48 | 0.27 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 0.70 | 3.60 | 1.50 | +0.52 | +53.07% | 75 | 83 | 0.48 | 0.20 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 0.60 | 2.50 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.15 | 0.01 | -0.06 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 305 | 0.71 | 0.09 | 0.01 | -0.04 | 3/3/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.60 | % | 0 | 0 | 0.64 | 0.07 | 0.01 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.90 | 0.75 | -0.90 | -54.55% | 66 | 39 | 0.60 | 0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.84 | 0.03 | 0.00 | -0.02 | 12/5/2024 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 39 | 0.89 | 0.02 | 0.00 | -0.01 | 2/7/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 2.40 | 6.50 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.01 | 0.00 | -0.01 | 1/29/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.01 | 0.00 | -0.01 | 2/7/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.01 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.25 | 2.30 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.25 | 0.95 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.95 | % | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.03 | 0.00 | -0.03 | 10/8/2024 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.10 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.66 | -0.07 | 0.01 | -0.03 | 10/10/2024 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.95 | 2.49 | 0.00 | 0.00% | 0 | 10 | 0.84 | -0.10 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 1.05 | 3.20 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.16 | 0.01 | -0.05 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 1.55 | 4.30 | 1.95 | 0.00 | 0.00% | 0 | 41 | 0.56 | -0.22 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 3.30 | 5.40 | 3.64 | -0.06 | -1.63% | 1 | 125 | 0.56 | -0.29 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 3.10 | 6.60 | 4.90 | -0.79 | -13.89% | 6 | 1,105 | 0.46 | -0.37 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 7.10 | 8.70 | 7.60 | 0.00 | 0.00% | 0 | 13 | 0.51 | -0.46 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 8.20 | 12.30 | 14.53 | 0.00 | 0.00% | 0 | 19 | 0.48 | -0.56 | 0.02 | -0.09 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 11.40 | 14.80 | 14.02 | 0.00 | 0.00% | 0 | 307 | 0.45 | -0.65 | 0.02 | -0.09 | 3/14/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 15.30 | 18.80 | 6.20 | 0.00 | 0.00% | 0 | 300 | 0.63 | -0.73 | 0.02 | -0.08 | 2/7/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 19.40 | 22.60 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.80 | 0.02 | -0.07 | 1/15/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 23.80 | 27.20 | % | 0 | 0 | 0.69 | -0.85 | 0.01 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 140.00 | 28.60 | 32.60 | 51.40 | 0.00 | 0.00% | 0 | 270 | 0.75 | -0.91 | 0.01 | -0.04 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 33.30 | 37.50 | 49.70 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.03 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 38.10 | 42.50 | % | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 155.00 | 43.30 | 47.50 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 160.00 | 48.00 | 52.50 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 165.00 | 52.80 | 57.50 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 170.00 | 58.20 | 62.50 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 175.00 | 63.10 | 67.50 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 180.00 | 68.00 | 72.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 185.00 | 73.00 | 77.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 190.00 | 78.00 | 82.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 195.00 | 83.00 | 87.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 200.00 | 88.00 | 92.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 210.00 | 98.10 | 102.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 220.00 | 108.00 | 112.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 118.00 | 122.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |