Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $138.06 as of 11/19/2025 9:11:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 86.80 | 90.00 | 88.40 | % | 1.77 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 55.00 | 81.70 | 85.10 | 83.40 | % | 1.52 | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 60.00 | 76.60 | 80.10 | 78.35 | % | 1.31 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 65.00 | 71.30 | 75.10 | 73.20 | % | 1.13 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 70.00 | 66.70 | 70.10 | 68.40 | % | 0.98 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 75.00 | 61.70 | 65.10 | 63.40 | % | 0.85 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 80.00 | 56.70 | 60.10 | 58.40 | % | 0.73 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 85.00 | 51.80 | 55.10 | 53.45 | % | 0.63 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 90.00 | 46.70 | 50.10 | 48.40 | % | 0.54 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 95.00 | 41.00 | 45.10 | 43.05 | 47.13 | 0.00 | 0.00% | 0.45 | 0 | 5 | 4.34 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 4:00:00 PM EST |
| 100.00 | 36.00 | 40.10 | 38.05 | 54.54 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:00 PM EST |
| 105.00 | 31.00 | 35.10 | 33.05 | % | 0.31 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 110.00 | 26.20 | 30.20 | 28.20 | 27.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 4:00:00 PM EST |
| 115.00 | 22.70 | 25.10 | 23.90 | 27.85 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:00 PM EST |
| 120.00 | 17.70 | 20.10 | 18.90 | 31.00 | 0.00 | 0.00% | 0.16 | 0 | 300 | 2.16 | 0.99 | 0.00 | -0.02 | 11/7/2025 | 11/19/2025 4:00:00 PM EST |
| 125.00 | 12.70 | 15.20 | 13.95 | 16.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.64 | 0.96 | 0.01 | -0.12 | 10/8/2025 | 11/19/2025 4:00:00 PM EST |
| 130.00 | 7.80 | 10.20 | 9.00 | 8.20 | -12.90 | -61.14% | 0.07 | 1 | 12 | 1.35 | 0.86 | 0.03 | -0.63 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 135.00 | 2.85 | 5.80 | 4.33 | 3.03 | -17.67 | -85.37% | 0.03 | 1 | 142 | 1.03 | 0.69 | 0.05 | -0.78 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 140.00 | 0.35 | 3.60 | 1.98 | 1.74 | -0.36 | -17.15% | 0.01 | 6 | 533 | 0.64 | 0.42 | 0.06 | -0.76 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.40 | 1.20 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 683 | 1.20 | 0.18 | 0.04 | -0.48 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.62 | +0.34 | +121.43% | 0.00 | 1 | 698 | 0.93 | 0.05 | 0.02 | -0.14 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.83 | 0.01 | 0.00 | -0.02 | 11/11/2025 | 11/19/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.30 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.81 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/19/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/19/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/19/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/19/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/19/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/19/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.55 | -0.01 | 0.00 | -0.02 | 11/10/2025 | 11/19/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 536 | 1.21 | -0.04 | 0.01 | -0.12 | 11/12/2025 | 11/19/2025 4:00:00 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.30 | -2.42 | -88.98% | 0.00 | 15 | 306 | 0.60 | -0.14 | 0.03 | -0.63 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.85 | -0.31 | 0.05 | -0.78 | 11/14/2025 | 11/19/2025 4:00:00 PM EST |
| 140.00 | 2.65 | 4.90 | 3.78 | 2.40 | -0.25 | -9.44% | 0.03 | 65 | 412 | 0.69 | -0.58 | 0.06 | -0.76 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 145.00 | 5.90 | 8.50 | 7.20 | 7.42 | +3.68 | +98.40% | 0.05 | 2 | 352 | 1.06 | -0.82 | 0.04 | -0.48 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 150.00 | 10.60 | 13.30 | 11.95 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.84 | -0.95 | 0.02 | -0.14 | 11/11/2025 | 11/19/2025 4:00:00 PM EST |
| 155.00 | 15.50 | 17.40 | 16.45 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.26 | -0.99 | 0.00 | -0.02 | 11/6/2025 | 11/19/2025 4:00:00 PM EST |
| 160.00 | 20.00 | 23.50 | 21.75 | % | 0.14 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 165.00 | 25.00 | 27.40 | 26.20 | 13.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:00 PM EST |
| 170.00 | 29.90 | 33.30 | 31.60 | 31.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:00 PM EST |
| 175.00 | 35.00 | 38.70 | 36.85 | % | 0.21 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 180.00 | 40.00 | 43.40 | 41.70 | % | 0.23 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 185.00 | 44.90 | 48.60 | 46.75 | % | 0.25 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST |