Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $132.77 as of 4/24/2026 6:55:24 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 | 56.50 | 60.20 | 58.35 | % | 0.83 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 75.00 | 51.50 | 55.30 | 53.40 | % | 0.71 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 80.00 | 46.80 | 50.40 | 48.60 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 85.00 | 41.70 | 45.50 | 43.60 | % | 0.51 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 90.00 | 37.60 | 40.50 | 39.05 | % | 0.43 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 95.00 | 32.90 | 35.90 | 34.40 | % | 0.36 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 100.00 | 28.50 | 30.70 | 29.60 | 33.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.63 | 0.93 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 105.00 | 23.90 | 26.20 | 25.05 | % | 0.24 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 110.00 | 19.60 | 21.80 | 20.70 | % | 0.19 | 0 | 3 | 0.43 | 0.85 | 0.01 | -0.06 | 4/24/2026 3:59:55 PM EST | |||
| 115.00 | 15.50 | 18.30 | 16.90 | % | 0.15 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.07 | 4/24/2026 3:59:55 PM EST | |||
| 120.00 | 12.20 | 14.40 | 13.30 | % | 0.11 | 0 | 2 | 0.42 | 0.70 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 125.00 | 8.60 | 11.50 | 10.05 | % | 0.08 | 0 | 9 | 0.40 | 0.61 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 130.00 | 5.90 | 8.90 | 7.40 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.39 | 0.51 | 0.02 | -0.08 | 4/16/2026 | 4/24/2026 3:59:55 PM EST |
| 135.00 | 3.90 | 7.00 | 5.45 | 7.45 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.40 | 0.42 | 0.02 | -0.08 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 140.00 | 2.50 | 6.00 | 4.25 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.41 | 0.34 | 0.02 | -0.08 | 4/7/2026 | 4/24/2026 3:59:55 PM EST |
| 145.00 | 2.10 | 4.40 | 3.25 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 304 | 0.43 | 0.27 | 0.02 | -0.07 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 150.00 | 1.20 | 3.10 | 2.15 | % | 0.01 | 0 | 10 | 0.41 | 0.21 | 0.01 | -0.06 | 4/24/2026 3:59:55 PM EST | |||
| 155.00 | 0.85 | 2.85 | 1.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | 0.16 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 160.00 | 0.50 | 2.75 | 1.63 | 1.00 | -0.27 | -21.26% | 0.01 | 1 | 166 | 0.46 | 0.12 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 165.00 | 0.15 | 2.75 | 1.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.10 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 11 | 0.65 | 0.06 | 0.01 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 5 | 0.68 | 0.04 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 0.70 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 3/30/2026 | 4/24/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.78 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 18 | 0.63 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.85 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 100.00 | 0.45 | 1.05 | 0.75 | % | 0.01 | 0 | 3 | 0.46 | -0.07 | 0.01 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 105.00 | 0.70 | 3.20 | 1.95 | % | 0.02 | 0 | 1 | 0.51 | -0.10 | 0.01 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 110.00 | 0.60 | 2.95 | 1.78 | 1.90 | % | 0.02 | 1 | 10 | 0.41 | -0.15 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 115.00 | 1.55 | 3.80 | 2.68 | 2.75 | +0.20 | +7.85% | 0.02 | 1 | 13 | 0.41 | -0.22 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 120.00 | 3.00 | 5.20 | 4.10 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.40 | -0.30 | 0.02 | -0.08 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 125.00 | 5.00 | 7.30 | 6.15 | % | 0.05 | 0 | 15 | 0.41 | -0.39 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 130.00 | 7.60 | 10.10 | 8.85 | % | 0.07 | 0 | 2 | 0.42 | -0.49 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 135.00 | 10.70 | 13.20 | 11.95 | % | 0.09 | 0 | 0 | 0.42 | -0.58 | 0.02 | -0.08 | 4/24/2026 3:59:55 PM EST | |||
| 140.00 | 14.10 | 16.40 | 15.25 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.41 | -0.66 | 0.02 | -0.08 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 145.00 | 17.40 | 20.40 | 18.90 | % | 0.13 | 0 | 302 | 0.38 | -0.73 | 0.02 | -0.07 | 4/24/2026 3:59:55 PM EST | |||
| 150.00 | 22.10 | 25.20 | 23.65 | % | 0.16 | 0 | 0 | 0.56 | -0.79 | 0.01 | -0.06 | 4/24/2026 3:59:55 PM EST | |||
| 155.00 | 26.70 | 28.90 | 27.80 | % | 0.18 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.05 | 4/24/2026 3:59:55 PM EST | |||
| 160.00 | 31.30 | 33.70 | 32.50 | % | 0.20 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 165.00 | 36.00 | 38.50 | 37.25 | % | 0.23 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.04 | 4/24/2026 3:59:55 PM EST | |||
| 170.00 | 40.50 | 44.40 | 42.45 | % | 0.25 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 175.00 | 45.50 | 48.70 | 47.10 | % | 0.27 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 180.00 | 50.50 | 54.30 | 52.40 | % | 0.29 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 185.00 | 55.50 | 59.30 | 57.40 | % | 0.31 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 190.00 | 60.30 | 64.30 | 62.30 | % | 0.33 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 195.00 | 65.30 | 69.30 | 67.30 | % | 0.35 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 200.00 | 70.50 | 74.30 | 72.40 | % | 0.36 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 210.00 | 80.50 | 84.30 | 82.40 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 220.00 | 90.50 | 94.30 | 92.40 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 230.00 | 100.50 | 104.30 | 102.40 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST |