Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $144.00 as of 10/27/2025 3:31:37 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 | 96.80 | 100.40 | 98.60 | % | 1.97 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 55.00 | 91.80 | 95.40 | 93.60 | 69.20 | 0.00 | 0.00% | 1.70 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/27/2025 1:58:53 PM EST |
| 60.00 | 86.80 | 90.40 | 88.60 | 57.85 | 0.00 | 0.00% | 1.48 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 10/27/2025 1:58:53 PM EST |
| 65.00 | 81.80 | 85.30 | 83.55 | % | 1.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 70.00 | 76.90 | 80.50 | 78.70 | 85.01 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 10/27/2025 1:58:53 PM EST |
| 75.00 | 72.00 | 75.50 | 73.75 | % | 0.98 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 80.00 | 67.00 | 70.50 | 68.75 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 85.00 | 62.00 | 65.40 | 63.70 | 43.70 | 0.00 | 0.00% | 0.75 | 0 | 41 | 1.01 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 10/27/2025 1:58:53 PM EST |
| 90.00 | 57.00 | 60.60 | 58.80 | 47.50 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 1:58:53 PM EST |
| 95.00 | 52.10 | 56.00 | 54.05 | 34.65 | 0.00 | 0.00% | 0.57 | 0 | 6 | 0.90 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 10/27/2025 1:58:53 PM EST |
| 100.00 | 47.10 | 50.70 | 48.90 | 32.40 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.84 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 10/27/2025 1:58:53 PM EST |
| 105.00 | 42.20 | 45.90 | 44.05 | 36.49 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.68 | 0.99 | 0.00 | -0.02 | 9/29/2025 | 10/27/2025 1:58:53 PM EST |
| 110.00 | 37.30 | 40.40 | 38.85 | 35.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.67 | 0.98 | 0.00 | -0.01 | 9/5/2025 | 10/27/2025 1:58:53 PM EST |
| 115.00 | 32.50 | 35.80 | 34.15 | 27.90 | 0.00 | 0.00% | 0.30 | 0 | 309 | 0.57 | 0.96 | 0.00 | -0.03 | 9/30/2025 | 10/27/2025 1:58:53 PM EST |
| 120.00 | 28.00 | 31.10 | 29.55 | 19.21 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.52 | 0.93 | 0.01 | -0.04 | 8/25/2025 | 10/27/2025 1:58:53 PM EST |
| 125.00 | 23.50 | 26.70 | 25.10 | 19.40 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.55 | 0.88 | 0.01 | -0.04 | 10/21/2025 | 10/27/2025 1:58:53 PM EST |
| 130.00 | 20.00 | 22.50 | 21.25 | 18.00 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.40 | 0.83 | 0.01 | -0.05 | 9/11/2025 | 10/27/2025 1:58:53 PM EST |
| 135.00 | 15.60 | 18.70 | 17.15 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.41 | 0.76 | 0.01 | -0.06 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 140.00 | 11.60 | 14.70 | 13.15 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 313 | 0.38 | 0.68 | 0.02 | -0.07 | 10/21/2025 | 10/27/2025 1:58:53 PM EST |
| 145.00 | 8.60 | 11.40 | 10.00 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.37 | 0.59 | 0.02 | -0.07 | 10/15/2025 | 10/27/2025 1:58:53 PM EST |
| 150.00 | 6.00 | 8.70 | 7.35 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.36 | 0.49 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 155.00 | 5.50 | 6.50 | 6.00 | 5.70 | +2.50 | +78.13% | 0.04 | 1 | 0 | 0.36 | 0.39 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 160.00 | 2.05 | 4.80 | 3.43 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.34 | 0.29 | 0.02 | -0.06 | 10/9/2025 | 10/27/2025 1:58:53 PM EST |
| 165.00 | 0.75 | 3.80 | 2.28 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.33 | 0.20 | 0.02 | -0.05 | 10/16/2025 | 10/27/2025 1:58:53 PM EST |
| 170.00 | 0.05 | 3.50 | 1.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | 0.14 | 0.01 | -0.04 | 9/25/2025 | 10/27/2025 1:58:53 PM EST |
| 175.00 | 0.00 | 3.00 | 1.50 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | 0.11 | 0.01 | -0.03 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 180.00 | 0.00 | 2.65 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.50 | 0.07 | 0.01 | -0.02 | 2/7/2025 | 10/27/2025 1:58:53 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.02 | 0.00 | -0.01 | 2/26/2025 | 10/27/2025 1:58:53 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.45 | 0.01 | 0.00 | -0.01 | 6/5/2025 | 10/27/2025 1:58:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/27/2025 1:58:53 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/27/2025 1:58:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 10/27/2025 1:58:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:58:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:58:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 10/27/2025 1:58:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 10/27/2025 1:58:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 10/27/2025 1:58:53 PM EST |
| 110.00 | 0.10 | 0.75 | 0.43 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.02 | 0.00 | -0.01 | 8/18/2025 | 10/27/2025 1:58:53 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.53 | -0.04 | 0.00 | -0.03 | 10/7/2025 | 10/27/2025 1:58:53 PM EST |
| 120.00 | 0.00 | 2.90 | 1.45 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.61 | -0.07 | 0.01 | -0.04 | 10/16/2025 | 10/27/2025 1:58:53 PM EST |
| 125.00 | 0.10 | 3.40 | 1.75 | 3.48 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.39 | -0.12 | 0.01 | -0.04 | 10/2/2025 | 10/27/2025 1:58:53 PM EST |
| 130.00 | 0.90 | 4.00 | 2.45 | 20.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.17 | 0.01 | -0.05 | 2/12/2025 | 10/27/2025 1:58:53 PM EST |
| 135.00 | 1.95 | 4.40 | 3.18 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.38 | -0.24 | 0.01 | -0.06 | 10/21/2025 | 10/27/2025 1:58:53 PM EST |
| 140.00 | 3.60 | 6.20 | 4.90 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 300 | 0.38 | -0.32 | 0.02 | -0.07 | 8/14/2025 | 10/27/2025 1:58:53 PM EST |
| 145.00 | 5.20 | 8.10 | 6.65 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.37 | -0.41 | 0.02 | -0.07 | 9/24/2025 | 10/27/2025 1:58:53 PM EST |
| 150.00 | 7.60 | 10.30 | 8.95 | % | 0.06 | 0 | 0 | 0.35 | -0.51 | 0.02 | -0.07 | 10/27/2025 1:58:53 PM EST | |||
| 155.00 | 10.90 | 13.20 | 12.05 | % | 0.08 | 0 | 0 | 0.35 | -0.61 | 0.02 | -0.07 | 10/27/2025 1:58:53 PM EST | |||
| 160.00 | 13.90 | 16.90 | 15.40 | % | 0.10 | 0 | 0 | 0.34 | -0.71 | 0.02 | -0.06 | 10/27/2025 1:58:53 PM EST | |||
| 165.00 | 17.70 | 20.20 | 18.95 | % | 0.11 | 0 | 0 | 0.33 | -0.80 | 0.02 | -0.05 | 10/27/2025 1:58:53 PM EST | |||
| 170.00 | 21.90 | 24.80 | 23.35 | % | 0.14 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.04 | 10/27/2025 1:58:53 PM EST | |||
| 175.00 | 26.30 | 29.10 | 27.70 | % | 0.16 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.03 | 10/27/2025 1:58:53 PM EST | |||
| 180.00 | 30.90 | 33.70 | 32.30 | % | 0.18 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 185.00 | 35.80 | 38.50 | 37.15 | % | 0.20 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 10/27/2025 1:58:53 PM EST | |||
| 190.00 | 40.10 | 43.30 | 41.70 | % | 0.22 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 195.00 | 44.30 | 48.20 | 46.25 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 200.00 | 49.20 | 53.20 | 51.20 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 210.00 | 59.60 | 63.20 | 61.40 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 220.00 | 69.20 | 73.20 | 71.20 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 230.00 | 79.50 | 83.20 | 81.35 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST |