Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $123.29 as of 11/20/2024 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 71.00 | 75.90 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 55.00 | 66.00 | 70.90 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 61.00 | 65.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 56.00 | 60.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 51.00 | 55.90 | 63.55 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 46.00 | 50.90 | 46.80 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 41.20 | 45.90 | 40.00 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 36.50 | 40.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 90.00 | 31.50 | 36.40 | 49.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 26.50 | 31.20 | % | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 21.50 | 25.80 | 28.50 | 0.00 | 0.00% | 0 | 304 | 0.73 | 1.00 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 16.50 | 20.80 | 35.70 | 0.00 | 0.00% | 0 | 301 | 0.60 | 0.99 | 0.00 | -0.04 | 6/5/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 11.50 | 16.30 | 21.50 | 0.00 | 0.00% | 0 | 200 | 0.44 | 0.95 | 0.01 | -0.05 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 7.10 | 11.80 | 5.67 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.85 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 5.60 | 7.80 | 3.30 | 0.00 | 0.00% | 0 | 73 | 0.29 | 0.70 | 0.04 | -0.08 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 2.70 | 4.20 | 3.10 | +0.95 | +44.19% | 14 | 475 | 0.26 | 0.50 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 1.05 | 4.90 | 1.25 | +0.65 | +108.34% | 3 | 174 | 0.37 | 0.28 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 0.35 | 0.95 | 0.50 | +0.35 | +233.34% | 11 | 177 | 0.25 | 0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 0.15 | 0.50 | 0.35 | -0.65 | -65.00% | 3 | 1,032 | 0.27 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 0.05 | 4.90 | 0.10 | -1.26 | -92.65% | 11 | 190 | 0.54 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 0.05 | 4.90 | 0.85 | 0.00 | 0.00% | 0 | 73 | 0.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 0.00 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 201 | 0.51 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 0.00 | 2.95 | 1.40 | 0.00 | 0.00% | 0 | 199 | 0.88 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 0.00 | 4.80 | 14.47 | 0.00 | 0.00% | 0 | 64 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 959 | 1.20 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 218 | 0.62 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:48 PM EST |
| 180.00 | 0.00 | 3.80 | 2.11 | 0.00 | 0.00% | 0 | 30 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 4.80 | 1.08 | 0.00 | 0.00% | 0 | 24 | 1.48 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.00 | 4.80 | 2.27 | 0.00 | 0.00% | 0 | 21 | 1.53 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 4.80 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 80.00 | 0.00 | 4.80 | 1.94 | 0.00 | 0.00% | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 4.80 | 0.83 | 0.00 | 0.00% | 0 | 32 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 0.00 | 4.80 | 2.70 | 0.00 | 0.00% | 0 | 18 | 1.38 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 4.00 | 0.40 | 0.00 | 0.00% | 0 | 215 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 100.00 | 0.10 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 417 | 0.73 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 556 | 0.93 | -0.01 | 0.00 | -0.04 | 10/18/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 3.70 | 0.42 | -1.93 | -82.13% | 1 | 104 | 0.53 | -0.05 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 4.20 | 0.80 | -1.65 | -67.35% | 20 | 885 | 0.43 | -0.15 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 2.60 | 3.13 | +0.88 | +39.12% | 10 | 818 | 0.21 | -0.30 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 1.95 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 21 | 0.25 | -0.50 | 0.05 | -0.08 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 130.00 | 5.30 | 10.00 | 10.13 | -1.92 | -15.94% | 10 | 62 | 0.45 | -0.72 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 135.00 | 10.20 | 14.50 | 17.70 | 0.00 | 0.00% | 0 | 86 | 0.53 | -0.86 | 0.02 | -0.04 | 9/20/2024 | 11/20/2024 3:59:48 PM EST |
| 140.00 | 14.90 | 19.00 | 13.20 | 0.00 | 0.00% | 0 | 326 | 0.59 | -0.95 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 145.00 | 19.80 | 24.00 | 28.33 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.98 | 0.00 | -0.01 | 9/24/2024 | 11/20/2024 3:59:48 PM EST |
| 150.00 | 25.00 | 29.00 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:48 PM EST |
| 155.00 | 29.70 | 34.00 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 3:59:48 PM EST |
| 160.00 | 34.10 | 39.00 | 38.17 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:48 PM EST |
| 165.00 | 39.70 | 44.00 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:48 PM EST |
| 170.00 | 44.70 | 49.00 | 36.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 11/20/2024 3:59:48 PM EST |
| 175.00 | 49.70 | 54.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 54.70 | 59.00 | 42.02 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 11/20/2024 3:59:48 PM EST |
| 185.00 | 59.70 | 64.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 64.70 | 69.00 | 48.90 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 69.70 | 74.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 200.00 | 74.10 | 79.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 84.10 | 89.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 94.70 | 99.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 104.70 | 109.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |