Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $141.87 as of 9/12/2025 9:12:17 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 | 90.20 | 94.10 | 92.15 | % | 1.84 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 55.00 | 85.20 | 89.00 | 87.10 | % | 1.58 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 60.00 | 80.20 | 84.00 | 82.10 | % | 1.37 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 65.00 | 75.20 | 79.00 | 77.10 | % | 1.19 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 70.00 | 70.30 | 74.00 | 72.15 | % | 1.03 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 75.00 | 65.40 | 69.00 | 67.20 | % | 0.90 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 80.00 | 60.30 | 64.00 | 62.15 | 50.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 55.20 | 59.00 | 57.10 | 39.35 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.96 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 50.30 | 54.00 | 52.15 | % | 0.58 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 95.00 | 45.70 | 48.90 | 47.30 | 7.90 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 40.10 | 44.00 | 42.05 | 42.00 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 35.30 | 39.00 | 37.15 | 5.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 30.30 | 34.00 | 32.15 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 25.30 | 29.10 | 27.20 | 28.25 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.52 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 20.50 | 24.10 | 22.30 | 13.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:57 PM EST |
| 125.00 | 15.40 | 19.20 | 17.30 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 205 | 1.09 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 130.00 | 10.30 | 14.10 | 12.20 | 13.33 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.87 | 0.97 | 0.01 | -0.05 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 135.00 | 6.00 | 9.20 | 7.60 | 8.63 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.63 | 0.86 | 0.03 | -0.12 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 140.00 | 2.55 | 5.40 | 3.98 | 4.49 | 0.00 | 0.00% | 0.03 | 0 | 276 | 0.36 | 0.63 | 0.06 | -0.19 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 0.05 | 2.80 | 1.43 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.31 | 0.33 | 0.06 | -0.17 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 0.05 | 0.90 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.33 | 0.12 | 0.03 | -0.09 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.40 | 0.03 | 0.01 | -0.03 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.85 | -89.48% | 0.00 | 20 | 26 | 0.43 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.01 | 4 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST | |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 242 | 1.26 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 9/12/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 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 | 5.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.18 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 405 | 0.86 | -0.03 | 0.01 | -0.05 | 8/14/2025 | 9/12/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | -0.14 | 0.03 | -0.12 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.90 | 1.45 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.50 | -0.37 | 0.06 | -0.19 | 9/8/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 1.55 | 5.70 | 3.63 | % | 0.03 | 0 | 0 | 0.52 | -0.67 | 0.06 | -0.17 | 9/12/2025 3:59:57 PM EST | |||
| 150.00 | 6.20 | 9.90 | 8.05 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.09 | 2/6/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 11.10 | 14.80 | 12.95 | % | 0.08 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.03 | 9/12/2025 3:59:57 PM EST | |||
| 160.00 | 16.40 | 18.70 | 17.55 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 165.00 | 21.20 | 24.70 | 22.95 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 170.00 | 26.10 | 29.80 | 27.95 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 175.00 | 30.90 | 34.80 | 32.85 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 180.00 | 36.20 | 39.80 | 38.00 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 185.00 | 41.00 | 44.80 | 42.90 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 190.00 | 46.00 | 49.80 | 47.90 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 195.00 | 51.10 | 54.80 | 52.95 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 200.00 | 56.10 | 59.70 | 57.90 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 210.00 | 66.10 | 69.80 | 67.95 | % | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 220.00 | 76.00 | 79.70 | 77.85 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 230.00 | 86.30 | 89.70 | 88.00 | % | 0.38 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |