Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $133.35 as of 1/16/2026 2:08:21 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 | 60.60 | 64.60 | 62.60 | 58.50 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 1/16/2026 2:58:47 PM EST |
| 75.00 | 55.60 | 59.60 | 57.60 | % | 0.77 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 80.00 | 50.50 | 54.60 | 52.55 | 57.55 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/16/2026 2:58:47 PM EST |
| 85.00 | 45.60 | 49.60 | 47.60 | % | 0.56 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 90.00 | 40.60 | 44.80 | 42.70 | 50.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 1/16/2026 2:58:47 PM EST |
| 95.00 | 35.70 | 39.70 | 37.70 | % | 0.40 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 1/16/2026 2:58:47 PM EST | |||
| 100.00 | 31.80 | 34.80 | 33.30 | 33.90 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.82 | 0.99 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 2:58:47 PM EST |
| 105.00 | 27.30 | 29.90 | 28.60 | % | 0.27 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.04 | 1/16/2026 2:58:47 PM EST | |||
| 110.00 | 22.70 | 25.20 | 23.95 | % | 0.22 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.05 | 1/16/2026 2:58:47 PM EST | |||
| 115.00 | 18.10 | 20.50 | 19.30 | 20.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.41 | 0.88 | 0.01 | -0.06 | 1/12/2026 | 1/16/2026 2:58:47 PM EST |
| 120.00 | 13.80 | 16.50 | 15.15 | 14.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.81 | 0.02 | -0.08 | 1/15/2026 | 1/16/2026 2:58:47 PM EST |
| 125.00 | 10.30 | 11.20 | 10.75 | 20.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.36 | 0.72 | 0.02 | -0.09 | 10/8/2025 | 1/16/2026 2:58:47 PM EST |
| 130.00 | 6.50 | 9.30 | 7.90 | 8.49 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.39 | 0.60 | 0.03 | -0.10 | 1/13/2026 | 1/16/2026 2:58:47 PM EST |
| 135.00 | 4.10 | 5.50 | 4.80 | 6.10 | +0.60 | +10.91% | 0.04 | 3 | 221 | 0.35 | 0.47 | 0.03 | -0.09 | 1/16/2026 | 1/16/2026 2:58:47 PM EST |
| 140.00 | 2.60 | 4.20 | 3.40 | 4.63 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.37 | 0.34 | 0.03 | -0.08 | 1/12/2026 | 1/16/2026 2:58:47 PM EST |
| 145.00 | 0.80 | 3.30 | 2.05 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 606 | 0.36 | 0.23 | 0.02 | -0.07 | 1/15/2026 | 1/16/2026 2:58:47 PM EST |
| 150.00 | 0.05 | 2.30 | 1.18 | 3.88 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.34 | 0.15 | 0.02 | -0.05 | 12/31/2025 | 1/16/2026 2:58:47 PM EST |
| 155.00 | 0.00 | 2.70 | 1.35 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.09 | 0.01 | -0.03 | 1/13/2026 | 1/16/2026 2:58:47 PM EST |
| 160.00 | 0.10 | 0.85 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | 0.05 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 2:58:47 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.17 | -40.48% | 0.00 | 1 | 5 | 0.48 | 0.03 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 2:58:47 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.25 | -2.64 | -91.35% | 0.00 | 1 | 8 | 0.53 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 2:58:47 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/16/2026 2:58:47 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 2:58:47 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/16/2026 2:58:47 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/16/2026 2:58:47 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 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 | 1.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/16/2026 2:58:47 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 1/16/2026 2:58:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 1/16/2026 2:58:47 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 11/21/2025 | 1/16/2026 2:58:47 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.04 | 1/16/2026 2:58:47 PM EST | |||
| 110.00 | 0.20 | 0.85 | 0.53 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | -0.07 | 0.01 | -0.05 | 11/21/2025 | 1/16/2026 2:58:47 PM EST |
| 115.00 | 0.25 | 3.30 | 1.78 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | -0.12 | 0.01 | -0.06 | 1/9/2026 | 1/16/2026 2:58:47 PM EST |
| 120.00 | 0.30 | 3.90 | 2.10 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.40 | -0.19 | 0.02 | -0.08 | 1/15/2026 | 1/16/2026 2:58:47 PM EST |
| 125.00 | 2.45 | 3.10 | 2.78 | 3.07 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.37 | -0.28 | 0.02 | -0.09 | 1/15/2026 | 1/16/2026 2:58:47 PM EST |
| 130.00 | 4.20 | 5.30 | 4.75 | 4.60 | +0.35 | +8.24% | 0.04 | 3 | 657 | 0.38 | -0.40 | 0.03 | -0.10 | 1/16/2026 | 1/16/2026 2:58:47 PM EST |
| 135.00 | 6.50 | 7.70 | 7.10 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 548 | 0.36 | -0.53 | 0.03 | -0.09 | 1/14/2026 | 1/16/2026 2:58:47 PM EST |
| 140.00 | 9.20 | 11.70 | 10.45 | 10.26 | 0.00 | 0.00% | 0.07 | 0 | 297 | 0.37 | -0.66 | 0.03 | -0.08 | 1/15/2026 | 1/16/2026 2:58:47 PM EST |
| 145.00 | 12.50 | 15.00 | 13.75 | 9.09 | 0.00 | 0.00% | 0.09 | 0 | 725 | 0.44 | -0.77 | 0.02 | -0.07 | 1/7/2026 | 1/16/2026 2:58:47 PM EST |
| 150.00 | 16.60 | 19.40 | 18.00 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.47 | -0.85 | 0.02 | -0.05 | 12/29/2025 | 1/16/2026 2:58:47 PM EST |
| 155.00 | 20.80 | 23.60 | 22.20 | % | 0.14 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.03 | 1/16/2026 2:58:47 PM EST | |||
| 160.00 | 25.60 | 28.30 | 26.95 | % | 0.17 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 1/16/2026 2:58:47 PM EST | |||
| 165.00 | 30.50 | 34.60 | 32.55 | % | 0.20 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 1/16/2026 2:58:47 PM EST | |||
| 170.00 | 35.50 | 39.20 | 37.35 | 31.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 1/16/2026 2:58:47 PM EST |
| 175.00 | 40.60 | 44.60 | 42.60 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 180.00 | 45.60 | 49.60 | 47.60 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 185.00 | 50.60 | 54.60 | 52.60 | 46.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/16/2026 2:58:47 PM EST |
| 190.00 | 55.60 | 59.60 | 57.60 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 195.00 | 60.60 | 64.60 | 62.60 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 200.00 | 65.60 | 69.60 | 67.60 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 210.00 | 75.60 | 79.60 | 77.60 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 220.00 | 85.60 | 89.60 | 87.60 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST | |||
| 230.00 | 95.60 | 99.60 | 97.60 | % | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/16/2026 2:58:47 PM EST |