Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $155.64 as of 9/6/2026 9:46:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 33.50 | 37.80 | 35.65 | 42.54 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:03 PM EST |
| 125.00 | 29.00 | 32.80 | 30.90 | % | 0.25 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 130.00 | 24.00 | 27.80 | 25.90 | 25.70 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.77 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 135.00 | 19.00 | 22.90 | 20.95 | % | 0.16 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 140.00 | 14.20 | 18.00 | 16.10 | 17.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | 0.97 | 0.01 | -0.04 | 8/19/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 9.70 | 12.60 | 11.15 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.46 | 0.92 | 0.02 | -0.06 | 8/18/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 6.30 | 8.30 | 7.30 | 7.10 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.37 | 0.77 | 0.03 | -0.11 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 3.10 | 5.20 | 4.15 | 5.54 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.30 | 0.56 | 0.05 | -0.13 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 0.25 | 2.75 | 1.50 | 2.50 | -0.40 | -13.80% | 0.01 | 1 | 20 | 0.25 | 0.33 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 165.00 | 0.35 | 1.55 | 0.95 | 0.82 | -0.18 | -18.00% | 0.01 | 10 | 22 | 0.30 | 0.16 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.58 | 0.06 | 0.02 | -0.04 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 1 | 39 | 0.38 | 0.02 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 190.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.00 | 2.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.03 | 0.01 | -0.04 | 8/26/2026 | 9/4/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.58 | -0.08 | 0.02 | -0.06 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 3.20 | 1.60 | 0.80 | -0.10 | -11.12% | 0.01 | 1 | 373 | 0.31 | -0.23 | 0.03 | -0.11 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 155.00 | 2.10 | 3.30 | 2.70 | 3.10 | +0.85 | +37.78% | 0.02 | 4 | 338 | 0.26 | -0.44 | 0.05 | -0.13 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 160.00 | 4.50 | 6.60 | 5.55 | 4.88 | +0.50 | +11.42% | 0.03 | 1 | 543 | 0.25 | -0.67 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 165.00 | 7.80 | 11.70 | 9.75 | 8.67 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.45 | -0.84 | 0.03 | -0.08 | 8/26/2026 | 9/4/2026 4:00:03 PM EST |
| 170.00 | 12.50 | 16.40 | 14.45 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.60 | -0.94 | 0.02 | -0.04 | 8/10/2026 | 9/4/2026 4:00:03 PM EST |
| 175.00 | 17.40 | 20.90 | 19.15 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.02 | 8/12/2026 | 9/4/2026 4:00:03 PM EST |
| 180.00 | 22.40 | 26.00 | 24.20 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 185.00 | 27.40 | 31.20 | 29.30 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 190.00 | 32.40 | 36.20 | 34.30 | 32.09 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:03 PM EST |
| 195.00 | 37.40 | 41.20 | 39.30 | 37.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:03 PM EST |
| 200.00 | 42.40 | 46.20 | 44.30 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 210.00 | 52.40 | 56.20 | 54.30 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 220.00 | 63.10 | 66.20 | 64.65 | 43.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:03 PM EST |
| 230.00 | 72.40 | 76.40 | 74.40 | 52.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:03 PM EST |
| 240.00 | 82.40 | 86.30 | 84.35 | % | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 250.00 | 92.40 | 96.20 | 94.30 | % | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 260.00 | 102.40 | 106.50 | 104.45 | % | 0.40 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST |