Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $120.18 as of 5/27/2025 3:21:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.00 | 59.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 70.00 | 50.90 | 54.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 75.00 | 45.90 | 49.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 80.00 | 41.00 | 44.50 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 85.00 | 36.70 | 39.00 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 90.00 | 31.50 | 34.60 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 95.00 | 27.10 | 29.10 | % | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 100.00 | 22.40 | 24.70 | % | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 105.00 | 17.30 | 20.20 | % | 0 | 0 | 0.51 | 0.87 | 0.01 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 13.50 | 16.00 | % | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.06 | 5/27/2025 2:58:58 PM EST | |||
| 115.00 | 9.70 | 11.70 | 9.52 | 0.00 | 0.00% | 0 | 301 | 0.34 | 0.71 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 120.00 | 6.10 | 7.70 | 6.50 | 0.00 | 0.00% | 0 | 305 | 0.30 | 0.60 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 125.00 | 4.20 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 317 | 0.31 | 0.46 | 0.03 | -0.06 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 130.00 | 2.65 | 3.50 | % | 0 | 0 | 0.32 | 0.32 | 0.03 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 135.00 | 1.40 | 2.10 | 1.69 | -0.01 | -0.59% | 1 | 2 | 0.31 | 0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 140.00 | 0.00 | 2.85 | % | 0 | 0 | 0.45 | 0.14 | 0.02 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 145.00 | 0.10 | 2.30 | % | 0 | 0 | 0.35 | 0.13 | 0.01 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 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 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 90.00 | 0.10 | 0.75 | % | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 95.00 | 0.00 | 1.85 | % | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 100.00 | 0.00 | 2.50 | % | 0 | 0 | 0.60 | -0.08 | 0.01 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 105.00 | 0.00 | 2.80 | % | 0 | 0 | 0.53 | -0.13 | 0.01 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 110.00 | 1.45 | 3.40 | 3.18 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.20 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 115.00 | 2.70 | 3.20 | 5.60 | 0.00 | 0.00% | 0 | 300 | 0.34 | -0.29 | 0.02 | -0.06 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 120.00 | 4.40 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 302 | 0.32 | -0.40 | 0.03 | -0.06 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 125.00 | 5.00 | 7.40 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.54 | 0.03 | -0.06 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 130.00 | 9.10 | 11.40 | % | 0 | 0 | 0.30 | -0.68 | 0.03 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 135.00 | 13.20 | 15.50 | % | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 140.00 | 17.50 | 19.80 | % | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.03 | 5/27/2025 2:58:58 PM EST | |||
| 145.00 | 21.60 | 24.50 | % | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 150.00 | 26.10 | 29.60 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 155.00 | 31.10 | 34.90 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 160.00 | 36.00 | 39.80 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 165.00 | 41.10 | 44.90 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 170.00 | 46.00 | 49.80 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 175.00 | 51.00 | 54.90 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST |