Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $151.58 as of 11/26/2025 8:42:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 80.10 | 84.20 | 82.15 | % | 1.17 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 75.00 | 75.10 | 79.20 | 77.15 | % | 1.03 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 80.00 | 70.20 | 74.20 | 72.20 | % | 0.90 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 85.00 | 65.10 | 69.30 | 67.20 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 90.00 | 60.20 | 64.30 | 62.25 | % | 0.69 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 95.00 | 55.20 | 59.40 | 57.30 | % | 0.60 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 100.00 | 50.30 | 54.50 | 52.40 | 55.19 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:46 PM EST |
| 105.00 | 45.60 | 49.60 | 47.60 | % | 0.45 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 11/26/2025 3:59:46 PM EST | |||
| 110.00 | 41.10 | 44.70 | 42.90 | % | 0.39 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 11/26/2025 3:59:46 PM EST | |||
| 115.00 | 36.20 | 40.00 | 38.10 | 29.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.02 | 11/4/2025 | 11/26/2025 3:59:46 PM EST |
| 120.00 | 31.50 | 35.10 | 33.30 | % | 0.28 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 11/26/2025 3:59:46 PM EST | |||
| 125.00 | 26.70 | 30.40 | 28.55 | % | 0.23 | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.04 | 11/26/2025 3:59:46 PM EST | |||
| 130.00 | 22.00 | 25.80 | 23.90 | % | 0.18 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.05 | 11/26/2025 3:59:46 PM EST | |||
| 135.00 | 17.70 | 21.30 | 19.50 | % | 0.14 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.06 | 11/26/2025 3:59:46 PM EST | |||
| 140.00 | 13.50 | 17.30 | 15.40 | % | 0.11 | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.07 | 11/26/2025 3:59:46 PM EST | |||
| 145.00 | 10.50 | 13.30 | 11.90 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.32 | 0.69 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 3:59:46 PM EST |
| 150.00 | 7.70 | 10.10 | 8.90 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.32 | 0.60 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 3:59:46 PM EST |
| 155.00 | 5.50 | 6.10 | 5.80 | 5.72 | +3.82 | +201.06% | 0.04 | 8 | 411 | 0.29 | 0.49 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 160.00 | 1.70 | 4.90 | 3.30 | 4.21 | +2.62 | +164.78% | 0.02 | 1 | 3 | 0.25 | 0.37 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 165.00 | 1.85 | 2.85 | 2.35 | 2.25 | +0.85 | +60.72% | 0.01 | 1 | 1 | 0.27 | 0.26 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:46 PM EST |
| 170.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.24 | 0.16 | 0.02 | -0.04 | 11/26/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.03 | 11/26/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.01 | 11/26/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.01 | 11/26/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 195.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 210.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 11/26/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 11/26/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.03 | 11/26/2025 3:59:46 PM EST | |||
| 125.00 | 0.25 | 2.90 | 1.58 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.06 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 3:59:46 PM EST |
| 130.00 | 0.20 | 3.40 | 1.80 | % | 0.01 | 0 | 0 | 0.39 | -0.10 | 0.01 | -0.05 | 11/26/2025 3:59:46 PM EST | |||
| 135.00 | 0.25 | 3.20 | 1.73 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.16 | 0.01 | -0.06 | 11/17/2025 | 11/26/2025 3:59:46 PM EST |
| 140.00 | 0.95 | 4.40 | 2.68 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.23 | 0.02 | -0.07 | 11/21/2025 | 11/26/2025 3:59:46 PM EST |
| 145.00 | 2.55 | 5.30 | 3.93 | 5.33 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.33 | -0.31 | 0.02 | -0.08 | 11/10/2025 | 11/26/2025 3:59:46 PM EST |
| 150.00 | 4.80 | 7.50 | 6.15 | % | 0.04 | 0 | 0 | 0.34 | -0.40 | 0.02 | -0.08 | 11/26/2025 3:59:46 PM EST | |||
| 155.00 | 7.10 | 9.10 | 8.10 | % | 0.05 | 0 | 0 | 0.31 | -0.51 | 0.02 | -0.08 | 11/26/2025 3:59:46 PM EST | |||
| 160.00 | 9.60 | 11.70 | 10.65 | % | 0.07 | 0 | 0 | 0.29 | -0.63 | 0.02 | -0.07 | 11/26/2025 3:59:46 PM EST | |||
| 165.00 | 13.20 | 15.30 | 14.25 | 13.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -0.74 | 0.02 | -0.06 | 11/5/2025 | 11/26/2025 3:59:46 PM EST |
| 170.00 | 17.50 | 19.50 | 18.50 | 19.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.04 | 11/5/2025 | 11/26/2025 3:59:46 PM EST |
| 175.00 | 21.60 | 25.20 | 23.40 | % | 0.13 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 11/26/2025 3:59:46 PM EST | |||
| 180.00 | 26.30 | 30.00 | 28.15 | % | 0.16 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 11/26/2025 3:59:46 PM EST | |||
| 185.00 | 31.30 | 35.30 | 33.30 | 33.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.51 | -0.97 | 0.00 | -0.01 | 11/5/2025 | 11/26/2025 3:59:46 PM EST |
| 190.00 | 36.30 | 40.30 | 38.30 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 195.00 | 41.30 | 45.10 | 43.20 | % | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 200.00 | 46.30 | 50.30 | 48.30 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 210.00 | 56.30 | 60.30 | 58.30 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 220.00 | 66.30 | 70.10 | 68.20 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST | |||
| 230.00 | 76.30 | 80.30 | 78.30 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:46 PM EST |