Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $146.38 as of 10/30/2026 3:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 79.40 | 83.60 | 81.50 | % | 1.25 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 70.00 | 74.40 | 78.40 | 76.40 | % | 1.09 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 75.00 | 69.30 | 73.60 | 71.45 | % | 0.95 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 80.00 | 64.50 | 68.60 | 66.55 | % | 0.83 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 85.00 | 59.50 | 63.60 | 61.55 | % | 0.72 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 90.00 | 54.50 | 58.40 | 56.45 | % | 0.63 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 95.00 | 49.40 | 53.40 | 51.40 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 100.00 | 44.50 | 48.50 | 46.50 | 69.57 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/30/2026 4:00:00 PM EST |
| 105.00 | 39.60 | 43.70 | 41.65 | 44.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 9/18/2026 | 10/30/2026 4:00:00 PM EST |
| 110.00 | 34.60 | 38.60 | 36.60 | 28.25 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.02 | 0.99 | 0.00 | -0.03 | 10/15/2026 | 10/30/2026 4:00:00 PM EST |
| 115.00 | 29.90 | 33.70 | 31.80 | 33.05 | +5.13 | +18.38% | 0.28 | 1 | 21 | 0.91 | 0.98 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 120.00 | 25.40 | 29.00 | 27.20 | 28.03 | +5.43 | +24.03% | 0.23 | 1 | 301 | 0.83 | 0.95 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 125.00 | 20.50 | 24.40 | 22.45 | 19.83 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.76 | 0.91 | 0.01 | -0.09 | 10/23/2026 | 10/30/2026 4:00:00 PM EST |
| 130.00 | 16.20 | 20.10 | 18.15 | 30.31 | 0.00 | 0.00% | 0.14 | 0 | 311 | 0.71 | 0.85 | 0.01 | -0.12 | 9/11/2026 | 10/30/2026 4:00:00 PM EST |
| 135.00 | 12.50 | 16.20 | 14.35 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.49 | 0.77 | 0.02 | -0.15 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 140.00 | 8.70 | 12.60 | 10.65 | 12.70 | +4.00 | +45.98% | 0.08 | 1 | 112 | 0.48 | 0.67 | 0.02 | -0.17 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 145.00 | 7.10 | 9.70 | 8.40 | 8.00 | +0.20 | +2.57% | 0.06 | 5 | 35 | 0.53 | 0.57 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 150.00 | 5.00 | 7.60 | 6.30 | 6.10 | +0.50 | +8.93% | 0.04 | 7 | 348 | 0.55 | 0.46 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 155.00 | 2.90 | 5.00 | 3.95 | 2.65 | -0.35 | -11.67% | 0.03 | 1 | 55 | 0.51 | 0.35 | 0.02 | -0.17 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 160.00 | 2.15 | 3.10 | 2.63 | 2.73 | +0.23 | +9.20% | 0.02 | 16 | 382 | 0.50 | 0.26 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 165.00 | 0.75 | 2.25 | 1.50 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.48 | 0.18 | 0.02 | -0.12 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 170.00 | 0.25 | 1.95 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.49 | 0.12 | 0.01 | -0.09 | 10/21/2026 | 10/30/2026 4:00:00 PM EST |
| 175.00 | 0.35 | 1.10 | 0.73 | 0.80 | +0.30 | +60.00% | 0.00 | 5 | 59 | 0.51 | 0.08 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.05 | 0.01 | -0.05 | 10/15/2026 | 10/30/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.03 | 0.00 | -0.03 | 9/17/2026 | 10/30/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.94 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 10/30/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 10/30/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.04 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/30/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.14 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/30/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.02 | 0.00 | -0.04 | 10/26/2026 | 10/30/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.85 | 0.93 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.79 | -0.05 | 0.01 | -0.06 | 10/20/2026 | 10/30/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.75 | 1.38 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | -0.09 | 0.01 | -0.09 | 10/21/2026 | 10/30/2026 4:00:00 PM EST |
| 130.00 | 0.50 | 2.65 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.51 | -0.15 | 0.01 | -0.12 | 10/27/2026 | 10/30/2026 4:00:00 PM EST |
| 135.00 | 1.25 | 3.80 | 2.53 | 2.65 | 0.00 | 0.00% | 0.02 | 1 | 46 | 0.50 | -0.23 | 0.02 | -0.15 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 140.00 | 2.00 | 5.40 | 3.70 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.47 | -0.33 | 0.02 | -0.17 | 10/29/2026 | 10/30/2026 4:00:00 PM EST |
| 145.00 | 4.90 | 8.20 | 6.55 | 6.10 | -0.30 | -4.69% | 0.05 | 16 | 49 | 0.53 | -0.43 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 150.00 | 7.60 | 10.50 | 9.05 | 8.80 | -1.00 | -10.21% | 0.06 | 1 | 309 | 0.52 | -0.54 | 0.02 | -0.18 | 10/30/2026 | 10/30/2026 4:00:00 PM EST |
| 155.00 | 10.10 | 14.30 | 12.20 | 16.47 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.51 | -0.65 | 0.02 | -0.17 | 9/30/2026 | 10/30/2026 4:00:00 PM EST |
| 160.00 | 14.00 | 17.80 | 15.90 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 310 | 0.49 | -0.74 | 0.02 | -0.14 | 10/15/2026 | 10/30/2026 4:00:00 PM EST |
| 165.00 | 18.20 | 21.90 | 20.05 | 22.36 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.70 | -0.82 | 0.02 | -0.12 | 9/21/2026 | 10/30/2026 4:00:00 PM EST |
| 170.00 | 22.70 | 26.30 | 24.50 | 11.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | -0.88 | 0.01 | -0.09 | 8/3/2026 | 10/30/2026 4:00:00 PM EST |
| 175.00 | 27.40 | 30.80 | 29.10 | % | 0.17 | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.07 | 10/30/2026 4:00:00 PM EST | |||
| 180.00 | 32.20 | 35.70 | 33.95 | % | 0.19 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.05 | 10/30/2026 4:00:00 PM EST | |||
| 185.00 | 37.10 | 41.00 | 39.05 | % | 0.21 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.03 | 10/30/2026 4:00:00 PM EST | |||
| 190.00 | 42.00 | 46.00 | 44.00 | % | 0.23 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.02 | 10/30/2026 4:00:00 PM EST | |||
| 195.00 | 47.00 | 50.90 | 48.95 | % | 0.25 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 200.00 | 52.00 | 55.90 | 53.95 | % | 0.27 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:00 PM EST | |||
| 210.00 | 62.00 | 66.00 | 64.00 | % | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 220.00 | 72.00 | 76.00 | 74.00 | 44.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/30/2026 4:00:00 PM EST |
| 230.00 | 82.00 | 86.00 | 84.00 | % | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 240.00 | 92.00 | 96.00 | 94.00 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 250.00 | 102.00 | 106.00 | 104.00 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:00 PM EST | |||
| 260.00 | 112.00 | 116.00 | 114.00 | 80.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/30/2026 4:00:00 PM EST |