Options Chain for NURIX THERAPEUTICS INC COM (NRIX) - $15.28 as of 6/5/2026 7:38:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 4.50 | 9.00 | 6.75 | 9.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 6.48 | 0.89 | 0.02 | -0.08 | 5/21/2026 | 6/5/2026 3:59:32 PM EST |
| 9.00 | 3.80 | 8.00 | 5.90 | 7.60 | 0.00 | 0.00% | 0.66 | 0 | 2 | 5.63 | 0.86 | 0.02 | -0.08 | 5/21/2026 | 6/5/2026 3:59:32 PM EST |
| 10.00 | 2.55 | 7.00 | 4.78 | 5.60 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.90 | 0.82 | 0.03 | -0.10 | 5/19/2026 | 6/5/2026 3:59:32 PM EST |
| 11.00 | 1.60 | 6.00 | 3.80 | 6.43 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.23 | 0.78 | 0.03 | -0.11 | 6/1/2026 | 6/5/2026 3:59:32 PM EST |
| 12.00 | 0.60 | 4.90 | 2.75 | % | 0.23 | 0 | 0 | 3.52 | 0.74 | 0.04 | -0.12 | 6/5/2026 3:59:32 PM EST | |||
| 13.00 | 0.20 | 4.90 | 2.55 | % | 0.20 | 0 | 0 | 4.00 | 0.69 | 0.04 | -0.12 | 6/5/2026 3:59:32 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | 2.23 | 0.00 | 0.00% | 0.18 | 0 | 60 | 4.39 | 0.65 | 0.04 | -0.13 | 5/18/2026 | 6/5/2026 3:59:32 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 4.63 | 0.60 | 0.04 | -0.13 | 5/15/2026 | 6/5/2026 3:59:32 PM EST |
| 16.00 | 0.00 | 3.30 | 1.65 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 280 | 3.50 | 0.56 | 0.05 | -0.13 | 5/28/2026 | 6/5/2026 3:59:32 PM EST |
| 17.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 5.29 | 0.52 | 0.05 | -0.13 | 6/1/2026 | 6/5/2026 3:59:32 PM EST |
| 18.00 | 0.30 | 4.50 | 2.40 | 0.18 | -0.28 | -60.87% | 0.13 | 2 | 203 | 3.12 | 0.48 | 0.05 | -0.13 | 6/5/2026 | 6/5/2026 3:59:32 PM EST |
| 19.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.16 | 0.45 | 0.05 | -0.13 | 5/6/2026 | 6/5/2026 3:59:32 PM EST |
| 20.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 24 | 5.94 | 0.41 | 0.04 | -0.13 | 5/27/2026 | 6/5/2026 3:59:32 PM EST |
| 21.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 6.12 | 0.38 | 0.04 | -0.13 | 5/6/2026 | 6/5/2026 3:59:32 PM EST |
| 22.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 48 | 6.29 | 0.35 | 0.04 | -0.12 | 5/22/2026 | 6/5/2026 3:59:32 PM EST |
| 23.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 6.45 | 0.32 | 0.04 | -0.12 | 4/23/2026 | 6/5/2026 3:59:32 PM EST |
| 24.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 6.60 | 0.29 | 0.04 | -0.12 | 6/5/2026 3:59:32 PM EST | |||
| 25.00 | 0.00 | 4.90 | 2.45 | % | 0.10 | 0 | 0 | 6.73 | 0.27 | 0.04 | -0.11 | 6/5/2026 3:59:32 PM EST | |||
| 30.00 | 0.00 | 4.90 | 2.45 | % | 0.08 | 0 | 0 | 7.32 | 0.18 | 0.03 | -0.09 | 6/5/2026 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.77 | -0.11 | 0.02 | -0.08 | 5/29/2026 | 6/5/2026 3:59:32 PM EST |
| 9.00 | 0.00 | 4.90 | 2.45 | % | 0.27 | 0 | 0 | 9.63 | -0.14 | 0.02 | -0.08 | 6/5/2026 3:59:32 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 8.41 | -0.18 | 0.03 | -0.10 | 6/5/2026 3:59:32 PM EST | |||
| 11.00 | 0.00 | 4.90 | 2.45 | % | 0.22 | 0 | 0 | 7.40 | -0.22 | 0.03 | -0.11 | 6/5/2026 3:59:32 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 6.51 | -0.26 | 0.04 | -0.12 | 5/4/2026 | 6/5/2026 3:59:32 PM EST |
| 13.00 | 0.00 | 4.90 | 2.45 | % | 0.19 | 0 | 0 | 5.73 | -0.31 | 0.04 | -0.12 | 6/5/2026 3:59:32 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.19 | -0.35 | 0.04 | -0.13 | 5/18/2026 | 6/5/2026 3:59:32 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.16 | 0 | 51 | 4.33 | -0.40 | 0.04 | -0.13 | 6/2/2026 | 6/5/2026 3:59:32 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.15 | 0 | 4 | 3.69 | -0.44 | 0.05 | -0.13 | 5/12/2026 | 6/5/2026 3:59:32 PM EST |
| 17.00 | 0.50 | 4.90 | 2.70 | 2.45 | +0.40 | +19.52% | 0.16 | 9 | 13 | 3.05 | -0.48 | 0.05 | -0.13 | 6/5/2026 | 6/5/2026 3:59:32 PM EST |
| 18.00 | 1.30 | 5.30 | 3.30 | % | 0.18 | 0 | 0 | 2.76 | -0.52 | 0.05 | -0.13 | 6/5/2026 3:59:32 PM EST | |||
| 19.00 | 2.00 | 6.20 | 4.10 | % | 0.22 | 0 | 0 | 2.88 | -0.55 | 0.05 | -0.13 | 6/5/2026 3:59:32 PM EST | |||
| 20.00 | 3.00 | 7.50 | 5.25 | 4.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.37 | -0.59 | 0.04 | -0.13 | 5/1/2026 | 6/5/2026 3:59:32 PM EST |
| 21.00 | 4.00 | 8.50 | 6.25 | % | 0.30 | 0 | 0 | 3.55 | -0.62 | 0.04 | -0.13 | 6/5/2026 3:59:32 PM EST | |||
| 22.00 | 5.00 | 9.50 | 7.25 | % | 0.33 | 0 | 0 | 3.72 | -0.65 | 0.04 | -0.12 | 6/5/2026 3:59:32 PM EST | |||
| 23.00 | 6.00 | 10.50 | 8.25 | % | 0.36 | 0 | 0 | 3.88 | -0.68 | 0.04 | -0.12 | 6/5/2026 3:59:32 PM EST | |||
| 24.00 | 7.00 | 11.50 | 9.25 | % | 0.39 | 0 | 0 | 4.02 | -0.71 | 0.04 | -0.12 | 6/5/2026 3:59:32 PM EST | |||
| 25.00 | 8.00 | 12.50 | 10.25 | 7.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.17 | -0.73 | 0.04 | -0.11 | 5/26/2026 | 6/5/2026 3:59:32 PM EST |
| 30.00 | 13.00 | 17.50 | 15.25 | 13.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.75 | -0.82 | 0.03 | -0.09 | 5/5/2026 | 6/5/2026 3:59:32 PM EST |