Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $172.28 as of 7/23/2026 8:48:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 91.10 | 95.20 | 93.15 | % | 1.16 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 85.00 | 86.30 | 90.40 | 88.35 | % | 1.04 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 90.00 | 81.20 | 85.30 | 83.25 | % | 0.93 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 95.00 | 76.30 | 80.40 | 78.35 | % | 0.82 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 100.00 | 71.20 | 75.40 | 73.30 | 53.35 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/22/2026 4:00:04 PM EST |
| 105.00 | 66.40 | 70.30 | 68.35 | 75.10 | 0.00 | 0.00% | 0.65 | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:04 PM EST |
| 110.00 | 61.40 | 65.40 | 63.40 | 52.55 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/22/2026 4:00:04 PM EST |
| 115.00 | 56.30 | 60.50 | 58.40 | 39.93 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.10 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 7/22/2026 4:00:04 PM EST |
| 120.00 | 51.40 | 55.40 | 53.40 | 22.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 7/22/2026 4:00:04 PM EST |
| 125.00 | 46.50 | 50.60 | 48.55 | 43.41 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.95 | 0.99 | 0.00 | -0.03 | 6/26/2026 | 7/22/2026 4:00:04 PM EST |
| 130.00 | 41.90 | 45.50 | 43.70 | 49.00 | 0.00 | 0.00% | 0.34 | 0 | 47 | 0.83 | 0.98 | 0.00 | -0.04 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 135.00 | 37.00 | 40.70 | 38.85 | 38.48 | 0.00 | 0.00% | 0.29 | 0 | 314 | 0.79 | 0.96 | 0.00 | -0.05 | 7/14/2026 | 7/22/2026 4:00:04 PM EST |
| 140.00 | 32.50 | 35.50 | 34.00 | 31.59 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.66 | 0.94 | 0.00 | -0.07 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 145.00 | 28.00 | 30.90 | 29.45 | 28.05 | 0.00 | 0.00% | 0.20 | 0 | 303 | 0.62 | 0.91 | 0.01 | -0.09 | 7/15/2026 | 7/22/2026 4:00:04 PM EST |
| 150.00 | 23.00 | 26.30 | 24.65 | 24.25 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.57 | 0.87 | 0.01 | -0.10 | 7/16/2026 | 7/22/2026 4:00:04 PM EST |
| 155.00 | 19.40 | 22.10 | 20.75 | 24.60 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.44 | 0.81 | 0.01 | -0.12 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 160.00 | 15.50 | 18.10 | 16.80 | 19.70 | 0.00 | 0.00% | 0.11 | 0 | 277 | 0.44 | 0.75 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 165.00 | 11.70 | 14.80 | 13.25 | 15.10 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.43 | 0.68 | 0.02 | -0.15 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 170.00 | 8.20 | 11.00 | 9.60 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.39 | 0.59 | 0.02 | -0.15 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 175.00 | 6.50 | 9.20 | 7.85 | 10.85 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.43 | 0.50 | 0.02 | -0.15 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 180.00 | 4.30 | 7.30 | 5.80 | 7.63 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.43 | 0.41 | 0.02 | -0.15 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 185.00 | 2.70 | 6.00 | 4.35 | 5.57 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.43 | 0.32 | 0.02 | -0.14 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 190.00 | 2.15 | 4.40 | 3.28 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.44 | 0.25 | 0.02 | -0.12 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 195.00 | 0.95 | 3.80 | 2.38 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.44 | 0.19 | 0.01 | -0.10 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 200.00 | 0.50 | 1.90 | 1.20 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.40 | 0.15 | 0.01 | -0.09 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 210.00 | 0.40 | 1.65 | 1.03 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | 0.08 | 0.01 | -0.06 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.03 | 0.00 | -0.03 | 5/18/2026 | 7/22/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/22/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/22/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/22/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 7/22/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 7/22/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 302 | 1.03 | 0.00 | 0.00 | -0.02 | 5/11/2026 | 7/22/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 7/22/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 10.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.04 | 4/17/2026 | 7/22/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | -0.04 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 2.45 | 1.25 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.06 | 0.00 | -0.07 | 5/13/2026 | 7/22/2026 4:00:04 PM EST |
| 145.00 | 0.15 | 1.60 | 0.88 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.44 | -0.09 | 0.01 | -0.09 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 150.00 | 0.95 | 2.55 | 1.75 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.48 | -0.13 | 0.01 | -0.10 | 7/17/2026 | 7/22/2026 4:00:04 PM EST |
| 155.00 | 0.50 | 3.90 | 2.20 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.37 | -0.19 | 0.01 | -0.12 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 160.00 | 1.40 | 4.60 | 3.00 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.41 | -0.25 | 0.01 | -0.14 | 7/21/2026 | 7/22/2026 4:00:04 PM EST |
| 165.00 | 4.00 | 5.50 | 4.75 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.43 | -0.32 | 0.02 | -0.15 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 170.00 | 5.10 | 8.20 | 6.65 | 6.66 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.42 | -0.41 | 0.02 | -0.15 | 7/20/2026 | 7/22/2026 4:00:04 PM EST |
| 175.00 | 7.70 | 10.60 | 9.15 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.42 | -0.50 | 0.02 | -0.15 | 7/22/2026 | 7/22/2026 4:00:04 PM EST |
| 180.00 | 10.70 | 13.10 | 11.90 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.41 | -0.59 | 0.02 | -0.15 | 7/10/2026 | 7/22/2026 4:00:04 PM EST |
| 185.00 | 13.90 | 17.20 | 15.55 | % | 0.08 | 0 | 0 | 0.42 | -0.68 | 0.02 | -0.14 | 7/22/2026 4:00:04 PM EST | |||
| 190.00 | 18.60 | 20.80 | 19.70 | % | 0.10 | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.12 | 7/22/2026 4:00:04 PM EST | |||
| 195.00 | 22.00 | 25.10 | 23.55 | % | 0.12 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.10 | 7/22/2026 4:00:04 PM EST | |||
| 200.00 | 26.10 | 30.00 | 28.05 | % | 0.14 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.09 | 7/22/2026 4:00:04 PM EST | |||
| 210.00 | 35.90 | 38.60 | 37.25 | % | 0.18 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.06 | 7/22/2026 4:00:04 PM EST | |||
| 220.00 | 45.80 | 48.90 | 47.35 | % | 0.22 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.03 | 7/22/2026 4:00:04 PM EST |