Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $123.66 as of 5/30/2025 7:02:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 71.20 | 75.20 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 66.20 | 70.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 60.00 | 61.80 | 65.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 56.80 | 59.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 51.80 | 55.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 46.80 | 49.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 80.00 | 41.90 | 44.60 | 41.00 | 0.00 | 0.00% | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 36.30 | 40.30 | 18.87 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 32.00 | 35.40 | 31.76 | 0.00 | 0.00% | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 27.20 | 30.40 | 30.80 | 0.00 | 0.00% | 0 | 10 | 1.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 21.40 | 24.70 | 12.63 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.99 | 0.00 | -0.02 | 4/29/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 17.40 | 19.80 | 18.00 | 0.00 | 0.00% | 0 | 314 | 0.62 | 0.98 | 0.01 | -0.04 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 12.70 | 14.90 | 13.00 | 0.00 | 0.00% | 0 | 92 | 0.50 | 0.91 | 0.01 | -0.06 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 7.90 | 10.40 | 9.38 | 0.00 | 0.00% | 0 | 55 | 0.43 | 0.82 | 0.03 | -0.08 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 4.30 | 7.00 | 6.00 | -1.49 | -19.90% | 1 | 121 | 0.44 | 0.66 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 1.05 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 1,040 | 0.24 | 0.45 | 0.04 | -0.10 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 1.00 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 494 | 0.30 | 0.26 | 0.04 | -0.08 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.30 | 2.65 | 1.00 | 0.00 | 0.00% | 0 | 28 | 0.41 | 0.12 | 0.02 | -0.05 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 305 | 0.39 | 0.05 | 0.01 | -0.02 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 0.05 | 2.30 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.02 | 0.00 | -0.01 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 107 | 0.45 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.30 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.25 | 1.50 | 0.00 | 0.00% | 0 | 39 | 0.98 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.40 | 6.50 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/30/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/30/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 1.30 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 42 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 126 | 0.93 | -0.01 | 0.00 | -0.02 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.35 | 1.22 | 0.00 | 0.00% | 0 | 1,113 | 0.80 | -0.02 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.30 | 1.05 | 0.70 | -0.85 | -54.84% | 12 | 82 | 0.40 | -0.09 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.85 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 108 | 0.39 | -0.18 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 1.80 | 2.50 | 2.60 | +0.34 | +15.05% | 2 | 360 | 0.31 | -0.34 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 4.00 | 4.70 | 5.35 | 0.00 | 0.00% | 0 | 313 | 0.30 | -0.55 | 0.04 | -0.10 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 7.30 | 9.20 | 7.25 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.74 | 0.04 | -0.08 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 11.00 | 13.10 | % | 0 | 0 | 0.46 | -0.88 | 0.02 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 15.60 | 18.50 | 15.80 | 0.00 | 0.00% | 0 | 270 | 0.64 | -0.95 | 0.01 | -0.02 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 20.80 | 23.40 | 49.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 25.00 | 28.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 30.10 | 34.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 160.00 | 34.90 | 38.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 39.90 | 43.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 44.90 | 48.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 50.30 | 53.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 55.20 | 58.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 59.90 | 63.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 64.90 | 68.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 69.90 | 73.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 74.90 | 78.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 210.00 | 84.90 | 88.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 220.00 | 94.90 | 98.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 230.00 | 104.90 | 108.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |