Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $113.16 as of 3/31/2025 4:40:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.30 | 53.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 65.00 | 44.40 | 47.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 70.00 | 39.50 | 43.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 75.00 | 34.30 | 38.30 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 80.00 | 29.90 | 33.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 85.00 | 24.40 | 27.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 90.00 | 20.10 | 22.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 95.00 | 14.90 | 18.20 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 100.00 | 10.50 | 13.70 | 13.78 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.94 | 0.01 | -0.04 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 105.00 | 6.30 | 9.20 | % | 0 | 0 | 0.56 | 0.81 | 0.03 | -0.07 | 3/31/2025 2:58:52 PM EST | |||
| 110.00 | 3.50 | 4.40 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.59 | 0.05 | -0.10 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 115.00 | 1.60 | 2.55 | 1.70 | -0.50 | -22.73% | 1 | 4 | 0.37 | 0.33 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 120.00 | 0.00 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.14 | 0.03 | -0.05 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 421 | 0.42 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 130.00 | 0.10 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.01 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 135.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 410 | 0.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:52 PM EST |
| 145.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 170.00 | 0.00 | 0.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 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 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 3/31/2025 2:58:52 PM EST | |||
| 100.00 | 0.00 | 2.10 | % | 0 | 0 | 0.69 | -0.06 | 0.01 | -0.04 | 3/31/2025 2:58:52 PM EST | |||
| 105.00 | 0.00 | 2.75 | % | 0 | 0 | 0.60 | -0.19 | 0.03 | -0.07 | 3/31/2025 2:58:52 PM EST | |||
| 110.00 | 2.25 | 2.80 | 2.65 | -0.95 | -26.39% | 10 | 2 | 0.31 | -0.41 | 0.05 | -0.10 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 115.00 | 3.90 | 6.50 | 10.40 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.67 | 0.05 | -0.09 | 3/11/2025 | 3/31/2025 2:58:52 PM EST |
| 120.00 | 7.70 | 11.40 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.86 | 0.03 | -0.05 | 3/3/2025 | 3/31/2025 2:58:52 PM EST |
| 125.00 | 13.80 | 14.50 | 10.40 | 0.00 | 0.00% | 0 | 3,000 | 0.49 | -0.96 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 130.00 | 17.60 | 20.90 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:58:52 PM EST | |||
| 135.00 | 22.80 | 25.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 140.00 | 27.40 | 30.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 145.00 | 32.40 | 35.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 150.00 | 37.40 | 40.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 155.00 | 42.40 | 45.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 160.00 | 47.50 | 50.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 165.00 | 52.40 | 55.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 170.00 | 57.50 | 60.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 175.00 | 62.50 | 65.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 180.00 | 67.40 | 70.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |