Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $137.76 as of 4/26/2024 3:32:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 73.50 | 78.30 | 75.00 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 3:59:42 PM EST |
| 65.00 | 68.50 | 73.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 70.00 | 63.50 | 68.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 75.00 | 58.50 | 63.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 80.00 | 53.70 | 58.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 85.00 | 48.70 | 53.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 90.00 | 44.00 | 48.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 95.00 | 39.00 | 43.30 | 43.30 | 0.00 | 0.00% | 0 | 301 | 1.36 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:42 PM EST |
| 100.00 | 34.00 | 38.30 | % | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 105.00 | 29.00 | 33.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 110.00 | 24.00 | 28.30 | 29.90 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.99 | 0.00 | -0.02 | 3/11/2024 | 4/26/2024 3:59:42 PM EST |
| 115.00 | 19.00 | 23.50 | 25.10 | 0.00 | 0.00% | 0 | 35 | 0.85 | 0.98 | 0.00 | -0.03 | 3/28/2024 | 4/26/2024 3:59:42 PM EST |
| 120.00 | 15.00 | 18.50 | 18.55 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.93 | 0.01 | -0.05 | 3/27/2024 | 4/26/2024 3:59:42 PM EST |
| 125.00 | 10.80 | 13.20 | 16.96 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.86 | 0.02 | -0.08 | 3/12/2024 | 4/26/2024 3:59:42 PM EST |
| 130.00 | 7.70 | 9.20 | 9.20 | 0.00 | 0.00% | 0 | 83 | 0.36 | 0.73 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 135.00 | 4.80 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 83 | 0.36 | 0.56 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 140.00 | 2.70 | 3.30 | 2.80 | -1.20 | -30.00% | 5 | 280 | 0.35 | 0.40 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 145.00 | 1.10 | 1.80 | 1.80 | -0.20 | -10.00% | 3 | 489 | 0.33 | 0.28 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 150.00 | 0.65 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 776 | 0.33 | 0.20 | 0.02 | -0.09 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 155.00 | 0.30 | 1.55 | 0.60 | 0.00 | 0.00% | 0 | 57 | 0.44 | 0.13 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 160.00 | 0.10 | 0.45 | 0.30 | 0.00 | 0.00% | 1 | 495 | 0.39 | 0.08 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 165.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 112 | 0.46 | 0.05 | 0.01 | -0.04 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 170.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 255 | 0.52 | 0.03 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 175.00 | 0.05 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 267 | 0.57 | 0.02 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:42 PM EST |
| 180.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:42 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 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 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 70.00 | 0.00 | 4.00 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 90.00 | 0.00 | 4.00 | % | 0 | 4 | 1.75 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 312 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 60 | 0.86 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.75 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:42 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 5 | 0.64 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 115.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 39 | 1.05 | -0.02 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 120.00 | 0.25 | 0.80 | 1.50 | 0.00 | 0.00% | 0 | 345 | 0.37 | -0.07 | 0.01 | -0.05 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 125.00 | 0.85 | 1.60 | 1.00 | 0.00 | 0.00% | 2 | 230 | 0.38 | -0.14 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 130.00 | 1.85 | 2.20 | 1.97 | 0.00 | 0.00% | 0 | 507 | 0.35 | -0.27 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 135.00 | 3.50 | 4.50 | 3.85 | 0.00 | 0.00% | 0 | 69 | 0.35 | -0.44 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 140.00 | 6.30 | 9.00 | 4.75 | 0.00 | 0.00% | 0 | 41 | 0.42 | -0.60 | 0.03 | -0.12 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 145.00 | 9.20 | 13.00 | 6.80 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.72 | 0.02 | -0.11 | 4/23/2024 | 4/26/2024 3:59:42 PM EST |
| 150.00 | 13.90 | 16.20 | 18.10 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.80 | 0.02 | -0.09 | 4/15/2024 | 4/26/2024 3:59:42 PM EST |
| 155.00 | 17.60 | 21.30 | 23.03 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.87 | 0.01 | -0.07 | 4/15/2024 | 4/26/2024 3:59:42 PM EST |
| 160.00 | 22.00 | 26.50 | % | 0 | 0 | 0.75 | -0.92 | 0.01 | -0.05 | 4/26/2024 3:59:42 PM EST | |||
| 165.00 | 26.80 | 31.50 | % | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.04 | 4/26/2024 3:59:42 PM EST | |||
| 170.00 | 31.80 | 36.50 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 4/26/2024 3:59:42 PM EST | |||
| 175.00 | 36.80 | 41.50 | % | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 180.00 | 41.80 | 46.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 185.00 | 46.80 | 51.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 190.00 | 51.80 | 56.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 195.00 | 56.80 | 61.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 200.00 | 61.90 | 66.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 210.00 | 71.80 | 76.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |