Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $128.04 as of 8/4/2025 8:58:32 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 | 76.20 | 80.40 | 78.30 | % | 1.57 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 55.00 | 71.20 | 75.40 | 73.30 | % | 1.33 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 60.00 | 66.20 | 70.10 | 68.15 | 58.37 | 0.00 | 0.00% | 1.14 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/4/2025 4:00:00 PM EST |
| 65.00 | 61.20 | 64.60 | 62.90 | % | 0.97 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 70.00 | 56.20 | 59.60 | 57.90 | % | 0.83 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 75.00 | 51.30 | 54.60 | 52.95 | % | 0.71 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 80.00 | 46.30 | 49.60 | 47.95 | % | 0.60 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 85.00 | 41.20 | 44.60 | 42.90 | % | 0.50 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 90.00 | 36.20 | 40.10 | 38.15 | 36.50 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/4/2025 4:00:00 PM EST |
| 95.00 | 31.20 | 35.00 | 33.10 | % | 0.35 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 100.00 | 26.40 | 29.70 | 28.05 | 27.70 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/4/2025 4:00:00 PM EST |
| 105.00 | 21.40 | 24.40 | 22.90 | 5.42 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/4/2025 4:00:00 PM EST |
| 110.00 | 16.50 | 19.70 | 18.10 | 24.91 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:00 PM EST |
| 115.00 | 11.60 | 14.80 | 13.20 | 21.40 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.78 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:00 PM EST |
| 120.00 | 8.10 | 10.80 | 9.45 | 9.15 | 0.00 | 0.00% | 0.08 | 0 | 379 | 0.44 | 0.91 | 0.03 | -0.04 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 125.00 | 4.30 | 5.30 | 4.80 | 3.56 | -1.54 | -30.20% | 0.04 | 4 | 74 | 0.35 | 0.69 | 0.06 | -0.09 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 130.00 | 0.75 | 1.90 | 1.33 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.24 | 0.38 | 0.06 | -0.09 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.33 | 0.11 | 0.03 | -0.04 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 140.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 481 | 0.33 | 0.02 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.85 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/4/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/4/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 520 | 1.18 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.99 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.58 | -0.09 | 0.03 | -0.04 | 8/1/2025 | 8/4/2025 4:00:00 PM EST |
| 125.00 | 1.15 | 1.50 | 1.33 | 2.15 | +0.38 | +21.47% | 0.01 | 2 | 26 | 0.29 | -0.31 | 0.06 | -0.09 | 8/4/2025 | 8/4/2025 4:00:00 PM EST |
| 130.00 | 3.00 | 4.70 | 3.85 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.30 | -0.62 | 0.06 | -0.09 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 135.00 | 5.80 | 9.20 | 7.50 | 7.96 | 0.00 | 0.00% | 0.06 | 0 | 520 | 0.52 | -0.89 | 0.03 | -0.04 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 140.00 | 10.60 | 14.00 | 12.30 | 9.90 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.69 | -0.98 | 0.01 | -0.01 | 7/22/2025 | 8/4/2025 4:00:00 PM EST |
| 145.00 | 15.80 | 19.00 | 17.40 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.83 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 150.00 | 20.60 | 23.90 | 22.25 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 155.00 | 25.50 | 28.90 | 27.20 | 28.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 160.00 | 30.50 | 33.90 | 32.20 | 33.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:00 PM EST |
| 165.00 | 34.90 | 38.90 | 36.90 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 170.00 | 39.80 | 43.90 | 41.85 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 175.00 | 44.80 | 48.90 | 46.85 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 180.00 | 49.80 | 53.90 | 51.85 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 185.00 | 54.80 | 58.80 | 56.80 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 190.00 | 59.70 | 63.90 | 61.80 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 195.00 | 64.80 | 68.90 | 66.85 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 200.00 | 69.80 | 73.90 | 71.85 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 210.00 | 79.80 | 83.90 | 81.85 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 220.00 | 89.80 | 93.90 | 91.85 | % | 0.42 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST | |||
| 230.00 | 99.80 | 103.90 | 101.85 | % | 0.44 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:00 PM EST |