Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $165.50 as of 11/5/2026 7:32:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 99.30 | 103.30 | 101.30 | % | 1.56 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 70.00 | 94.50 | 98.30 | 96.40 | % | 1.38 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 75.00 | 89.30 | 93.30 | 91.30 | % | 1.22 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 80.00 | 84.50 | 88.40 | 86.45 | % | 1.08 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 85.00 | 79.50 | 83.40 | 81.45 | % | 0.96 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 90.00 | 74.50 | 78.40 | 76.45 | % | 0.85 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 95.00 | 69.50 | 73.40 | 71.45 | % | 0.75 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 100.00 | 64.60 | 68.40 | 66.50 | 67.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 105.00 | 59.40 | 63.40 | 61.40 | 44.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 11/4/2026 3:59:58 PM EST |
| 110.00 | 54.60 | 58.40 | 56.50 | 28.25 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:58 PM EST |
| 115.00 | 49.60 | 53.40 | 51.50 | 52.95 | 0.00 | 0.00% | 0.45 | 0 | 21 | 1.45 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 120.00 | 44.60 | 48.40 | 46.50 | 26.90 | 0.00 | 0.00% | 0.39 | 0 | 300 | 1.30 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 125.00 | 40.10 | 43.50 | 41.80 | 19.83 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:58 PM EST |
| 130.00 | 34.70 | 38.50 | 36.60 | 38.75 | 0.00 | 0.00% | 0.28 | 0 | 301 | 1.05 | 1.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 135.00 | 30.10 | 33.50 | 31.80 | 32.70 | 0.00 | 0.00% | 0.24 | 0 | 31 | 0.93 | 0.99 | 0.00 | -0.04 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 140.00 | 25.50 | 28.50 | 27.00 | 18.40 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.81 | 0.98 | 0.00 | -0.05 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 145.00 | 21.20 | 23.50 | 22.35 | 21.52 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.69 | 0.96 | 0.01 | -0.07 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 150.00 | 15.40 | 18.80 | 17.10 | 16.80 | 0.00 | 0.00% | 0.11 | 0 | 345 | 0.61 | 0.89 | 0.01 | -0.11 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 155.00 | 12.00 | 14.40 | 13.20 | 13.25 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.41 | 0.82 | 0.02 | -0.13 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 160.00 | 6.70 | 10.60 | 8.65 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 382 | 0.32 | 0.73 | 0.03 | -0.14 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 165.00 | 3.90 | 5.50 | 4.70 | 5.66 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.28 | 0.57 | 0.04 | -0.14 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 170.00 | 1.80 | 4.90 | 3.35 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.35 | 0.36 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 3.60 | 1.80 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.49 | 0.19 | 0.03 | -0.08 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | 0.09 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.04 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.66 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 11/4/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.86 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | -0.01 | 0.00 | -0.04 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.66 | -0.02 | 0.00 | -0.05 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.71 | -0.04 | 0.01 | -0.07 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 150.00 | 0.10 | 2.35 | 1.23 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.44 | -0.11 | 0.01 | -0.11 | 10/30/2026 | 11/4/2026 3:59:58 PM EST |
| 155.00 | 0.80 | 1.70 | 1.25 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.37 | -0.18 | 0.02 | -0.13 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 160.00 | 1.15 | 3.20 | 2.18 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.34 | -0.27 | 0.03 | -0.14 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 165.00 | 3.00 | 4.80 | 3.90 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.33 | -0.43 | 0.04 | -0.14 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 170.00 | 4.30 | 7.10 | 5.70 | 8.99 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.25 | -0.64 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 175.00 | 8.00 | 11.50 | 9.75 | % | 0.06 | 0 | 0 | 0.45 | -0.81 | 0.03 | -0.08 | 11/4/2026 3:59:58 PM EST | |||
| 180.00 | 12.30 | 15.50 | 13.90 | % | 0.08 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.05 | 11/4/2026 3:59:58 PM EST | |||
| 185.00 | 17.00 | 20.50 | 18.75 | % | 0.10 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.03 | 11/4/2026 3:59:58 PM EST | |||
| 190.00 | 21.90 | 25.30 | 23.60 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 11/4/2026 3:59:58 PM EST | |||
| 195.00 | 26.90 | 30.50 | 28.70 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 200.00 | 31.90 | 35.70 | 33.80 | % | 0.17 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 210.00 | 41.90 | 45.10 | 43.50 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 220.00 | 51.90 | 55.70 | 53.80 | 44.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 11/4/2026 3:59:58 PM EST |
| 230.00 | 61.90 | 65.70 | 63.80 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 240.00 | 71.90 | 75.70 | 73.80 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 250.00 | 81.90 | 85.70 | 83.80 | % | 0.34 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 260.00 | 91.90 | 95.70 | 93.80 | 80.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 11/4/2026 3:59:58 PM EST |