Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $135.99 as of 4/29/2024 1:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 76.00 | 80.80 | 75.00 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 2/7/2024 | 4/29/2024 11:59:03 AM EST |
| 65.00 | 71.00 | 75.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 70.00 | 66.00 | 70.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 75.00 | 61.00 | 65.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 80.00 | 56.00 | 60.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 85.00 | 51.00 | 55.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 90.00 | 46.00 | 50.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 95.00 | 41.00 | 45.80 | 43.30 | 0.00 | 0.00% | 0 | 301 | 1.48 | 1.00 | 0.00 | -0.02 | 3/20/2024 | 4/29/2024 11:59:03 AM EST |
| 100.00 | 36.00 | 40.90 | % | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:03 AM EST | |||
| 105.00 | 31.00 | 35.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:03 AM EST | |||
| 110.00 | 26.00 | 30.90 | 29.90 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.99 | 0.00 | -0.02 | 3/11/2024 | 4/29/2024 11:59:03 AM EST |
| 115.00 | 21.00 | 25.70 | 25.10 | 0.00 | 0.00% | 0 | 35 | 0.87 | 0.98 | 0.00 | -0.03 | 3/28/2024 | 4/29/2024 11:59:03 AM EST |
| 120.00 | 16.60 | 20.80 | 18.55 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.94 | 0.01 | -0.06 | 3/27/2024 | 4/29/2024 11:59:03 AM EST |
| 125.00 | 13.60 | 15.00 | 13.63 | -3.33 | -19.64% | 2 | 23 | 0.40 | 0.87 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 130.00 | 9.80 | 10.80 | 10.19 | +0.99 | +10.77% | 2 | 83 | 0.41 | 0.77 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 135.00 | 6.40 | 7.30 | 5.90 | 0.00 | 0.00% | 0 | 83 | 0.40 | 0.62 | 0.03 | -0.14 | 4/25/2024 | 4/29/2024 11:59:03 AM EST |
| 140.00 | 3.60 | 4.20 | 4.10 | +1.30 | +46.43% | 1 | 283 | 0.38 | 0.46 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 145.00 | 1.95 | 2.40 | 2.10 | +0.30 | +16.67% | 21 | 492 | 0.37 | 0.30 | 0.03 | -0.12 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 150.00 | 0.95 | 1.75 | 1.30 | +0.35 | +36.85% | 1 | 776 | 0.38 | 0.17 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 155.00 | 0.45 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 57 | 0.38 | 0.08 | 0.01 | -0.05 | 4/24/2024 | 4/29/2024 11:59:03 AM EST |
| 160.00 | 0.25 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 495 | 0.40 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 11:59:03 AM EST |
| 165.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 112 | 0.47 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 11:59:03 AM EST |
| 170.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 255 | 0.53 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 11:59:03 AM EST |
| 175.00 | 0.00 | 1.00 | 0.33 | 0.00 | 0.00% | 0 | 267 | 0.77 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 11:59:03 AM EST |
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 11:59:03 AM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM 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 | 2.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 1 | 1.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 4 | 1.22 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 312 | 1.10 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:03 AM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 60 | 0.97 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:03 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.85 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 11:59:03 AM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 5 | 0.73 | -0.01 | 0.00 | -0.02 | 4/29/2024 11:59:03 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 39 | 0.62 | -0.02 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 11:59:03 AM EST |
| 120.00 | 0.20 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 345 | 0.41 | -0.06 | 0.01 | -0.06 | 4/19/2024 | 4/29/2024 11:59:03 AM EST |
| 125.00 | 0.55 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 232 | 0.40 | -0.13 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 11:59:03 AM EST |
| 130.00 | 1.30 | 1.85 | 1.97 | 0.00 | 0.00% | 0 | 507 | 0.39 | -0.23 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 11:59:03 AM EST |
| 135.00 | 2.75 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 69 | 0.41 | -0.38 | 0.03 | -0.14 | 4/25/2024 | 4/29/2024 11:59:03 AM EST |
| 140.00 | 5.00 | 5.60 | 5.40 | +0.65 | +13.69% | 3 | 41 | 0.38 | -0.54 | 0.03 | -0.14 | 4/29/2024 | 4/29/2024 11:59:03 AM EST |
| 145.00 | 8.10 | 8.90 | 6.80 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.70 | 0.03 | -0.12 | 4/23/2024 | 4/29/2024 11:59:03 AM EST |
| 150.00 | 12.00 | 13.20 | 18.10 | 0.00 | 0.00% | 0 | 7 | 0.45 | -0.83 | 0.02 | -0.08 | 4/15/2024 | 4/29/2024 11:59:03 AM EST |
| 155.00 | 15.00 | 19.50 | 23.03 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.92 | 0.01 | -0.05 | 4/15/2024 | 4/29/2024 11:59:03 AM EST |
| 160.00 | 19.80 | 24.50 | % | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.02 | 4/29/2024 11:59:03 AM EST | |||
| 165.00 | 24.60 | 29.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/29/2024 11:59:03 AM EST | |||
| 170.00 | 29.30 | 34.00 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 175.00 | 34.70 | 39.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 180.00 | 39.30 | 44.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 185.00 | 44.30 | 49.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 190.00 | 49.70 | 54.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 195.00 | 54.30 | 59.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 200.00 | 59.80 | 64.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST | |||
| 210.00 | 69.50 | 74.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:03 AM EST |