Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $120.80 as of 9/6/2024 4:02:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 48.00 | 52.90 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 75.00 | 43.00 | 47.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 80.00 | 38.10 | 43.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 85.00 | 33.30 | 38.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 90.00 | 28.10 | 33.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 95.00 | 23.20 | 28.00 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 100.00 | 18.30 | 22.90 | % | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 105.00 | 13.20 | 18.00 | % | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 110.00 | 8.60 | 12.60 | % | 0 | 0 | 0.69 | 0.83 | 0.02 | -0.12 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 6.40 | 7.70 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.72 | 0.03 | -0.14 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 3.50 | 4.50 | 4.60 | +0.60 | +15.00% | 1 | 27 | 0.40 | 0.54 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 125.00 | 1.60 | 2.40 | 2.40 | -0.10 | -4.00% | 12 | 66 | 0.40 | 0.33 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 130.00 | 1.00 | 1.35 | 1.62 | +0.12 | +8.00% | 3 | 693 | 0.45 | 0.18 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 406 | 0.51 | 0.09 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 0.15 | 0.55 | 0.50 | +0.20 | +66.67% | 1 | 1,158 | 0.50 | 0.04 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 0.05 | 0.75 | 0.05 | -0.20 | -80.00% | 1 | 163 | 0.56 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 0.15 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 1,399 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 553 | 0.88 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 783 | 0.82 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 72 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 0.05 | 0.75 | 0.05 | -0.33 | -86.85% | 5 | 198 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 262 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 180.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 324 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 70 | 1.44 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 10 | 1.68 | -0.01 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.04 | 0.01 | -0.05 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 4.80 | 0.33 | 0.00 | 0.00% | 0 | 60 | 1.23 | -0.06 | 0.01 | -0.06 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 2 | 1,750 | 0.47 | -0.17 | 0.02 | -0.12 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 115.00 | 1.30 | 2.20 | 1.55 | +0.15 | +10.72% | 15 | 375 | 0.42 | -0.28 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 120.00 | 3.20 | 4.20 | 3.00 | -0.50 | -14.29% | 24 | 1,252 | 0.42 | -0.46 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 125.00 | 6.10 | 7.40 | 5.61 | 0.00 | 0.00% | 0 | 173 | 0.43 | -0.67 | 0.04 | -0.12 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 130.00 | 9.70 | 12.60 | 11.00 | +0.45 | +4.27% | 4 | 377 | 0.50 | -0.82 | 0.03 | -0.09 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 135.00 | 14.60 | 15.60 | 11.50 | 0.00 | 0.00% | 0 | 313 | 0.59 | -0.91 | 0.02 | -0.05 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 17.60 | 21.80 | 13.85 | 0.00 | 0.00% | 0 | 418 | 0.85 | -0.96 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 22.70 | 27.00 | 20.90 | 0.00 | 0.00% | 0 | 535 | 1.00 | -0.99 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 27.50 | 32.00 | 29.80 | 0.00 | 0.00% | 0 | 173 | 1.11 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 155.00 | 32.50 | 37.00 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 160.00 | 37.50 | 42.00 | 22.00 | 0.00 | 0.00% | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 42.50 | 47.00 | 16.12 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 47.50 | 52.30 | 26.90 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 52.50 | 57.00 | 30.10 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 180.00 | 57.50 | 62.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 185.00 | 62.50 | 67.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 190.00 | 67.50 | 72.00 | 41.81 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:57 PM EST |
| 195.00 | 72.50 | 77.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 200.00 | 77.50 | 82.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 210.00 | 87.50 | 92.20 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 220.00 | 97.50 | 102.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 230.00 | 107.50 | 112.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |