Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $136.06 as of 1/30/2026 8:21:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.40 | 63.50 | 61.45 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 80.00 | 54.70 | 58.50 | 56.60 | % | 0.71 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 85.00 | 49.70 | 53.70 | 51.70 | % | 0.61 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 44.50 | 48.70 | 46.60 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 39.80 | 43.80 | 41.80 | 46.80 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.87 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 1/30/2026 4:00:02 PM EST |
| 100.00 | 34.90 | 38.80 | 36.85 | 60.42 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.77 | 0.98 | 0.00 | -0.02 | 12/8/2025 | 1/30/2026 4:00:02 PM EST |
| 105.00 | 30.10 | 33.50 | 31.80 | 44.27 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.65 | 0.97 | 0.00 | -0.03 | 12/22/2025 | 1/30/2026 4:00:02 PM EST |
| 110.00 | 25.50 | 28.20 | 26.85 | % | 0.24 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 115.00 | 21.20 | 23.80 | 22.50 | % | 0.20 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 120.00 | 16.70 | 19.40 | 18.05 | 16.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.35 | 0.83 | 0.01 | -0.06 | 1/12/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 13.10 | 15.70 | 14.40 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | 0.75 | 0.02 | -0.07 | 11/28/2025 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 9.60 | 12.40 | 11.00 | 10.00 | -0.49 | -4.68% | 0.08 | 2 | 5 | 0.37 | 0.67 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 6.50 | 9.30 | 7.90 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 0.57 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 4.00 | 7.00 | 5.50 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.35 | 0.45 | 0.02 | -0.08 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 2.50 | 4.90 | 3.70 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.34 | 0.34 | 0.02 | -0.07 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 0.45 | 3.40 | 1.93 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.29 | 0.23 | 0.02 | -0.05 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 155.00 | 0.05 | 3.30 | 1.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.31 | 0.14 | 0.02 | -0.04 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.95 | 1.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.50 | 0.09 | 0.01 | -0.03 | 1/15/2026 | 1/30/2026 4:00:02 PM EST |
| 165.00 | 0.15 | 0.85 | 0.50 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.05 | 0.01 | -0.02 | 10/28/2025 | 1/30/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.03 | 0.00 | -0.01 | 12/17/2025 | 1/30/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.45 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 1/30/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 1.95 | 0.98 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | 0.01 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/30/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 115.00 | 0.20 | 2.75 | 1.48 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 120.00 | 0.10 | 3.50 | 1.80 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.17 | 0.01 | -0.06 | 1/13/2026 | 1/30/2026 4:00:02 PM EST |
| 125.00 | 1.20 | 4.10 | 2.65 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.36 | -0.25 | 0.02 | -0.07 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 130.00 | 3.30 | 5.80 | 4.55 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.38 | -0.33 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 135.00 | 4.60 | 7.70 | 6.15 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | -0.43 | 0.02 | -0.08 | 1/9/2026 | 1/30/2026 4:00:02 PM EST |
| 140.00 | 7.50 | 10.20 | 8.85 | 8.45 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.35 | -0.55 | 0.02 | -0.08 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 145.00 | 10.30 | 13.00 | 11.65 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.33 | -0.66 | 0.02 | -0.07 | 12/22/2025 | 1/30/2026 4:00:02 PM EST |
| 150.00 | 14.40 | 16.80 | 15.60 | % | 0.10 | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.05 | 1/30/2026 4:00:02 PM EST | |||
| 155.00 | 18.50 | 20.90 | 19.70 | 11.59 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.43 | -0.86 | 0.02 | -0.04 | 12/16/2025 | 1/30/2026 4:00:02 PM EST |
| 160.00 | 23.10 | 25.90 | 24.50 | % | 0.15 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 165.00 | 27.80 | 30.60 | 29.20 | % | 0.18 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 170.00 | 31.90 | 35.70 | 33.80 | % | 0.20 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 175.00 | 36.90 | 40.70 | 38.80 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 180.00 | 41.90 | 45.70 | 43.80 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 185.00 | 46.90 | 50.70 | 48.80 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 190.00 | 51.80 | 55.70 | 53.75 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 195.00 | 56.80 | 60.70 | 58.75 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 200.00 | 61.90 | 65.70 | 63.80 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 210.00 | 71.80 | 75.70 | 73.75 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 220.00 | 81.90 | 85.70 | 83.80 | % | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 230.00 | 91.90 | 95.70 | 93.80 | % | 0.41 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |