Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $138.02 as of 10/29/2025 9:03:04 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 | 86.40 | 89.90 | 88.15 | % | 1.76 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 55.00 | 81.40 | 84.90 | 83.15 | % | 1.51 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 60.00 | 76.40 | 79.60 | 78.00 | % | 1.30 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 65.00 | 71.50 | 75.00 | 73.25 | % | 1.13 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 70.00 | 66.50 | 70.00 | 68.25 | % | 0.97 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 75.00 | 61.50 | 64.80 | 63.15 | % | 0.84 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 80.00 | 56.50 | 59.60 | 58.05 | % | 0.73 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 85.00 | 51.60 | 55.00 | 53.30 | % | 0.63 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 90.00 | 46.60 | 50.00 | 48.30 | % | 0.54 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 95.00 | 41.60 | 44.70 | 43.15 | 47.13 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:48 PM EST |
| 100.00 | 36.70 | 40.20 | 38.45 | 42.95 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 10/29/2025 3:59:48 PM EST |
| 105.00 | 31.70 | 35.20 | 33.45 | % | 0.32 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 10/29/2025 3:59:48 PM EST | |||
| 110.00 | 26.80 | 30.10 | 28.45 | 27.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.88 | 0.98 | 0.00 | -0.03 | 10/3/2025 | 10/29/2025 3:59:48 PM EST |
| 115.00 | 21.90 | 24.90 | 23.40 | 29.38 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.73 | 0.96 | 0.01 | -0.05 | 9/9/2025 | 10/29/2025 3:59:48 PM EST |
| 120.00 | 17.30 | 20.00 | 18.65 | 20.00 | -9.50 | -32.21% | 0.16 | 1 | 300 | 0.62 | 0.91 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 125.00 | 12.90 | 16.40 | 14.65 | 16.75 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.57 | 0.84 | 0.02 | -0.10 | 10/8/2025 | 10/29/2025 3:59:48 PM EST |
| 130.00 | 9.00 | 12.40 | 10.70 | 11.00 | -9.27 | -45.74% | 0.08 | 5 | 12 | 0.39 | 0.74 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 135.00 | 5.60 | 9.20 | 7.40 | 9.30 | -6.70 | -41.88% | 0.05 | 179 | 86 | 0.40 | 0.62 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 140.00 | 3.00 | 6.80 | 4.90 | 4.60 | -7.40 | -61.67% | 0.04 | 119 | 139 | 0.40 | 0.48 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 145.00 | 1.60 | 5.10 | 3.35 | 3.50 | -5.40 | -60.68% | 0.02 | 229 | 569 | 0.42 | 0.35 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 150.00 | 0.55 | 2.50 | 1.53 | 0.50 | -6.00 | -92.31% | 0.01 | 648 | 205 | 0.37 | 0.24 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 155.00 | 0.15 | 1.40 | 0.78 | 1.34 | -3.36 | -71.49% | 0.01 | 6 | 34 | 0.35 | 0.16 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 160.00 | 0.10 | 2.80 | 1.45 | 0.70 | -2.30 | -76.67% | 0.01 | 5 | 57 | 0.50 | 0.10 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 165.00 | 0.20 | 2.60 | 1.40 | 0.37 | -1.73 | -82.39% | 0.01 | 2 | 151 | 0.60 | 0.06 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 170.00 | 0.05 | 1.30 | 0.68 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.51 | 0.04 | 0.00 | -0.03 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 175.00 | 0.05 | 0.85 | 0.45 | 0.85 | +0.05 | +6.25% | 0.00 | 2 | 43 | 0.52 | 0.02 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 180.00 | 0.05 | 0.85 | 0.45 | 0.05 | % | 0.00 | 8 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 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 | 2.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/29/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/29/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 10/29/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 10/29/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | -0.02 | 0.00 | -0.03 | 7/31/2025 | 10/29/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 2.45 | 1.23 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | -0.04 | 0.01 | -0.05 | 7/14/2025 | 10/29/2025 3:59:48 PM EST |
| 120.00 | 0.10 | 1.50 | 0.80 | 1.00 | +0.36 | +56.25% | 0.01 | 23 | 307 | 0.45 | -0.09 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 125.00 | 0.50 | 3.10 | 1.80 | 0.89 | -0.18 | -16.83% | 0.01 | 10 | 538 | 0.47 | -0.16 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 130.00 | 0.80 | 4.10 | 2.45 | 2.72 | +0.97 | +55.43% | 0.02 | 305 | 7 | 0.42 | -0.26 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 135.00 | 2.60 | 5.90 | 4.25 | 4.10 | +1.60 | +64.00% | 0.03 | 12 | 16 | 0.43 | -0.38 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 140.00 | 4.80 | 8.50 | 6.65 | 7.80 | +3.60 | +85.72% | 0.05 | 6 | 208 | 0.42 | -0.52 | 0.03 | -0.13 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 145.00 | 8.00 | 11.60 | 9.80 | 8.30 | +1.98 | +31.33% | 0.07 | 6 | 307 | 0.42 | -0.65 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 150.00 | 12.60 | 15.30 | 13.95 | 9.05 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.58 | -0.76 | 0.02 | -0.10 | 9/22/2025 | 10/29/2025 3:59:48 PM EST |
| 155.00 | 16.30 | 19.70 | 18.00 | % | 0.12 | 0 | 0 | 0.63 | -0.84 | 0.02 | -0.08 | 10/29/2025 3:59:48 PM EST | |||
| 160.00 | 21.00 | 24.20 | 22.60 | % | 0.14 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.05 | 10/29/2025 3:59:48 PM EST | |||
| 165.00 | 26.00 | 29.00 | 27.50 | % | 0.17 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.04 | 10/29/2025 3:59:48 PM EST | |||
| 170.00 | 31.10 | 34.00 | 32.55 | 31.90 | % | 0.19 | 5 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 175.00 | 35.40 | 38.90 | 37.15 | % | 0.21 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 10/29/2025 3:59:48 PM EST | |||
| 180.00 | 40.70 | 43.90 | 42.30 | % | 0.23 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:48 PM EST | |||
| 185.00 | 45.30 | 48.90 | 47.10 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST |