Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $146.00 as of 10/27/2026 8:08:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 79.50 | 83.60 | 81.55 | 74.68 | 0.00 | 0.00% | 1.25 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:03 PM EST |
| 70.00 | 74.50 | 78.70 | 76.60 | 68.73 | 0.00 | 0.00% | 1.09 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 75.00 | 69.70 | 73.80 | 71.75 | 63.27 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 80.00 | 64.60 | 68.70 | 66.65 | 59.94 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:03 PM EST |
| 85.00 | 59.60 | 63.70 | 61.65 | 53.53 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 90.00 | 54.80 | 58.90 | 56.85 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 95.00 | 49.60 | 54.10 | 51.85 | 57.70 | 0.00 | 0.00% | 0.55 | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 10/27/2026 4:00:03 PM EST |
| 100.00 | 45.00 | 49.00 | 47.00 | % | 0.47 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 105.00 | 40.00 | 44.10 | 42.05 | % | 0.40 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 110.00 | 35.40 | 39.30 | 37.35 | 32.90 | 0.00 | 0.00% | 0.34 | 0 | 92 | 0.75 | 0.97 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 115.00 | 30.60 | 34.70 | 32.65 | 24.65 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.69 | 0.94 | 0.00 | -0.04 | 10/15/2026 | 10/27/2026 4:00:03 PM EST |
| 120.00 | 26.20 | 30.30 | 28.25 | 24.52 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.65 | 0.91 | 0.01 | -0.05 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 125.00 | 22.00 | 26.00 | 24.00 | 31.43 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.44 | 0.86 | 0.01 | -0.06 | 8/13/2026 | 10/27/2026 4:00:03 PM EST |
| 130.00 | 17.90 | 20.70 | 19.30 | 51.55 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.40 | 0.80 | 0.01 | -0.07 | 7/7/2026 | 10/27/2026 4:00:03 PM EST |
| 135.00 | 14.40 | 18.00 | 16.20 | 21.76 | 0.00 | 0.00% | 0.12 | 0 | 307 | 0.43 | 0.73 | 0.01 | -0.08 | 9/17/2026 | 10/27/2026 4:00:03 PM EST |
| 140.00 | 10.40 | 14.50 | 12.45 | 12.26 | 0.00 | 0.00% | 0.09 | 0 | 302 | 0.40 | 0.65 | 0.02 | -0.09 | 10/2/2026 | 10/27/2026 4:00:03 PM EST |
| 145.00 | 7.60 | 11.60 | 9.60 | 9.84 | +2.64 | +36.67% | 0.07 | 2 | 339 | 0.40 | 0.56 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 150.00 | 6.20 | 7.60 | 6.90 | 7.10 | -0.10 | -1.39% | 0.05 | 7 | 102 | 0.38 | 0.47 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 155.00 | 3.50 | 7.50 | 5.50 | 5.35 | +2.10 | +64.62% | 0.04 | 3 | 346 | 0.40 | 0.38 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 160.00 | 2.05 | 5.70 | 3.88 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.39 | 0.30 | 0.02 | -0.08 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 165.00 | 0.60 | 4.80 | 2.70 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.37 | 0.24 | 0.01 | -0.07 | 10/15/2026 | 10/27/2026 4:00:03 PM EST |
| 170.00 | 0.05 | 3.90 | 1.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.34 | 0.18 | 0.01 | -0.06 | 10/15/2026 | 10/27/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 3.30 | 1.65 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.53 | 0.13 | 0.01 | -0.05 | 9/15/2026 | 10/27/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.85 | 1.43 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.55 | 0.10 | 0.01 | -0.04 | 9/10/2026 | 10/27/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 4.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.07 | 0.01 | -0.03 | 8/26/2026 | 10/27/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | 0.05 | 0.00 | -0.02 | 8/27/2026 | 10/27/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | 0.03 | 0.00 | -0.02 | 8/25/2026 | 10/27/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.67 | 0.02 | 0.00 | -0.01 | 9/2/2026 | 10/27/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.73 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 10/27/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/27/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 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 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.03 | 0.00 | -0.03 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 3.00 | 1.50 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.06 | 0.00 | -0.04 | 10/13/2026 | 10/27/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 3.60 | 1.80 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.64 | -0.09 | 0.01 | -0.05 | 10/13/2026 | 10/27/2026 4:00:03 PM EST |
| 125.00 | 1.25 | 4.00 | 2.63 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.48 | -0.14 | 0.01 | -0.06 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 130.00 | 0.80 | 3.10 | 1.95 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.35 | -0.20 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 135.00 | 2.00 | 6.00 | 4.00 | 4.44 | -3.36 | -43.08% | 0.03 | 2 | 501 | 0.40 | -0.27 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 140.00 | 4.30 | 5.90 | 5.10 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 664 | 0.37 | -0.35 | 0.02 | -0.09 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 145.00 | 6.60 | 7.90 | 7.25 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 909 | 0.37 | -0.44 | 0.02 | -0.09 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 150.00 | 9.70 | 12.40 | 11.05 | 10.80 | -0.50 | -4.43% | 0.07 | 2 | 516 | 0.42 | -0.53 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 155.00 | 12.60 | 15.50 | 14.05 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 301 | 0.41 | -0.62 | 0.02 | -0.08 | 9/23/2026 | 10/27/2026 4:00:03 PM EST |
| 160.00 | 15.90 | 19.00 | 17.45 | 14.28 | 0.00 | 0.00% | 0.11 | 0 | 1,005 | 0.40 | -0.70 | 0.02 | -0.08 | 9/17/2026 | 10/27/2026 4:00:03 PM EST |
| 165.00 | 19.10 | 22.80 | 20.95 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.35 | -0.76 | 0.01 | -0.07 | 9/23/2026 | 10/27/2026 4:00:03 PM EST |
| 170.00 | 23.10 | 27.10 | 25.10 | 15.55 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.51 | -0.82 | 0.01 | -0.06 | 6/29/2026 | 10/27/2026 4:00:03 PM EST |
| 175.00 | 27.80 | 31.50 | 29.65 | % | 0.17 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.05 | 10/27/2026 4:00:03 PM EST | |||
| 180.00 | 32.30 | 36.40 | 34.35 | 19.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.04 | 7/14/2026 | 10/27/2026 4:00:03 PM EST |
| 185.00 | 37.00 | 41.20 | 39.10 | % | 0.21 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 10/27/2026 4:00:03 PM EST | |||
| 190.00 | 41.90 | 45.90 | 43.90 | % | 0.23 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 195.00 | 47.00 | 51.10 | 49.05 | % | 0.25 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 10/27/2026 4:00:03 PM EST | |||
| 200.00 | 52.00 | 56.10 | 54.05 | % | 0.27 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 210.00 | 61.80 | 66.10 | 63.95 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 220.00 | 71.90 | 76.10 | 74.00 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 230.00 | 81.90 | 86.10 | 84.00 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 240.00 | 91.90 | 96.10 | 94.00 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 250.00 | 101.90 | 106.10 | 104.00 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 260.00 | 111.90 | 116.10 | 114.00 | % | 0.44 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |