Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $133.71 as of 7/29/2025 2:23:58 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 | 82.50 | 86.60 | 84.55 | % | 1.69 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 55.00 | 77.40 | 81.60 | 79.50 | % | 1.45 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 60.00 | 72.90 | 76.70 | 74.80 | % | 1.25 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 65.00 | 67.90 | 71.70 | 69.80 | % | 1.07 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 70.00 | 62.60 | 66.70 | 64.65 | % | 0.92 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 75.00 | 57.50 | 61.70 | 59.60 | % | 0.79 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 80.00 | 52.70 | 56.80 | 54.75 | 18.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:58:58 PM EST |
| 85.00 | 48.70 | 51.90 | 50.30 | 49.70 | 0.00 | 0.00% | 0.59 | 0 | 5 | 0.94 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 2:58:58 PM EST |
| 90.00 | 44.20 | 46.10 | 45.15 | % | 0.50 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 95.00 | 37.80 | 41.50 | 39.65 | 7.90 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.67 | 0.99 | 0.00 | -0.02 | 4/9/2025 | 7/29/2025 2:58:58 PM EST |
| 100.00 | 34.20 | 36.80 | 35.50 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.63 | 0.98 | 0.00 | -0.02 | 4/9/2025 | 7/29/2025 2:58:58 PM EST |
| 105.00 | 29.80 | 31.80 | 30.80 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.54 | 0.97 | 0.00 | -0.03 | 4/8/2025 | 7/29/2025 2:58:58 PM EST |
| 110.00 | 24.70 | 27.00 | 25.85 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.50 | 0.93 | 0.01 | -0.04 | 4/7/2025 | 7/29/2025 2:58:58 PM EST |
| 115.00 | 20.60 | 22.80 | 21.70 | 16.95 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.39 | 0.88 | 0.01 | -0.05 | 6/20/2025 | 7/29/2025 2:58:58 PM EST |
| 120.00 | 16.20 | 18.30 | 17.25 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.38 | 0.82 | 0.01 | -0.06 | 7/3/2025 | 7/29/2025 2:58:58 PM EST |
| 125.00 | 12.70 | 13.60 | 13.15 | 11.03 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.37 | 0.75 | 0.02 | -0.07 | 7/8/2025 | 7/29/2025 2:58:58 PM EST |
| 130.00 | 8.90 | 10.50 | 9.70 | 9.56 | -1.65 | -14.72% | 0.07 | 2 | 6 | 0.36 | 0.65 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:58:58 PM EST |
| 135.00 | 6.40 | 7.00 | 6.70 | 6.03 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.33 | 0.54 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 140.00 | 2.45 | 5.20 | 3.83 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 218 | 0.33 | 0.41 | 0.02 | -0.07 | 7/18/2025 | 7/29/2025 2:58:58 PM EST |
| 145.00 | 2.20 | 3.30 | 2.75 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.30 | 0.29 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 150.00 | 0.05 | 2.40 | 1.23 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.24 | 0.18 | 0.02 | -0.04 | 7/24/2025 | 7/29/2025 2:58:58 PM EST |
| 155.00 | 0.10 | 3.00 | 1.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.32 | 0.11 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 2:58:58 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.33 | 0.06 | 0.01 | -0.02 | 7/15/2025 | 7/29/2025 2:58:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.41 | 0.02 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 2:58:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 2:58:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 7/29/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 7/29/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | -0.01 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | -0.02 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 2:58:58 PM EST |
| 105.00 | 0.00 | 2.65 | 1.33 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | -0.03 | 0.00 | -0.03 | 6/18/2025 | 7/29/2025 2:58:58 PM EST |
| 110.00 | 0.05 | 2.90 | 1.48 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.07 | 0.01 | -0.04 | 5/29/2025 | 7/29/2025 2:58:58 PM EST |
| 115.00 | 0.75 | 2.50 | 1.63 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.12 | 0.01 | -0.05 | 7/15/2025 | 7/29/2025 2:58:58 PM EST |
| 120.00 | 1.25 | 2.55 | 1.90 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.37 | -0.18 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 125.00 | 2.70 | 3.30 | 3.00 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.34 | -0.25 | 0.02 | -0.07 | 7/15/2025 | 7/29/2025 2:58:58 PM EST |
| 130.00 | 4.30 | 4.90 | 4.60 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.35 | 0.02 | -0.07 | 7/9/2025 | 7/29/2025 2:58:58 PM EST |
| 135.00 | 6.50 | 7.20 | 6.85 | 7.27 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | -0.46 | 0.02 | -0.07 | 7/23/2025 | 7/29/2025 2:58:58 PM EST |
| 140.00 | 7.60 | 10.10 | 8.85 | 11.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.59 | 0.02 | -0.07 | 7/15/2025 | 7/29/2025 2:58:58 PM EST |
| 145.00 | 11.10 | 14.20 | 12.65 | % | 0.09 | 0 | 0 | 0.32 | -0.71 | 0.02 | -0.05 | 7/29/2025 2:58:58 PM EST | |||
| 150.00 | 15.50 | 17.80 | 16.65 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.30 | -0.82 | 0.02 | -0.04 | 2/6/2025 | 7/29/2025 2:58:58 PM EST |
| 155.00 | 20.30 | 21.90 | 21.10 | % | 0.14 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.03 | 7/29/2025 2:58:58 PM EST | |||
| 160.00 | 24.40 | 26.30 | 25.35 | % | 0.16 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 7/29/2025 2:58:58 PM EST | |||
| 165.00 | 29.30 | 31.40 | 30.35 | % | 0.18 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 170.00 | 33.70 | 37.90 | 35.80 | % | 0.21 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/29/2025 2:58:58 PM EST | |||
| 175.00 | 38.70 | 42.60 | 40.65 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 180.00 | 43.70 | 47.60 | 45.65 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 185.00 | 48.70 | 52.70 | 50.70 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 190.00 | 53.70 | 57.70 | 55.70 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 195.00 | 58.70 | 62.70 | 60.70 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 200.00 | 63.70 | 67.60 | 65.65 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 210.00 | 73.70 | 77.70 | 75.70 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 220.00 | 83.70 | 87.70 | 85.70 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 230.00 | 93.80 | 97.70 | 95.75 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST |