Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $147.53 as of 12/23/2025 11:52:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 76.00 | 79.90 | 77.95 | % | 1.11 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 75.00 | 71.00 | 74.00 | 72.50 | % | 0.97 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 80.00 | 66.10 | 69.50 | 67.80 | % | 0.85 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 85.00 | 61.10 | 64.00 | 62.55 | % | 0.74 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 90.00 | 56.50 | 59.00 | 57.75 | % | 0.64 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 95.00 | 51.50 | 54.00 | 52.75 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 100.00 | 46.50 | 49.40 | 47.95 | 55.19 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:58:49 PM EST |
| 105.00 | 41.60 | 44.50 | 43.05 | % | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 110.00 | 36.60 | 39.60 | 38.10 | % | 0.35 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 115.00 | 31.20 | 34.50 | 32.85 | 29.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.01 | 11/4/2025 | 12/23/2025 1:58:49 PM EST |
| 120.00 | 26.60 | 29.50 | 28.05 | % | 0.23 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 12/23/2025 1:58:49 PM EST | |||
| 125.00 | 21.30 | 24.60 | 22.95 | % | 0.18 | 0 | 0 | 0.62 | 0.97 | 0.01 | -0.05 | 12/23/2025 1:58:49 PM EST | |||
| 130.00 | 16.40 | 19.80 | 18.10 | % | 0.14 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.06 | 12/23/2025 1:58:49 PM EST | |||
| 135.00 | 11.80 | 14.80 | 13.30 | % | 0.10 | 0 | 0 | 0.43 | 0.86 | 0.02 | -0.09 | 12/23/2025 1:58:49 PM EST | |||
| 140.00 | 8.40 | 11.10 | 9.75 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.30 | 0.76 | 0.03 | -0.10 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 145.00 | 5.10 | 8.00 | 6.55 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.32 | 0.62 | 0.03 | -0.11 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 150.00 | 2.40 | 4.00 | 3.20 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 350 | 0.27 | 0.44 | 0.04 | -0.10 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 155.00 | 1.05 | 2.60 | 1.83 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.28 | 0.25 | 0.03 | -0.07 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 160.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | 0.12 | 0.02 | -0.04 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 165.00 | 0.10 | 0.65 | 0.38 | 0.30 | +0.06 | +25.00% | 0.00 | 1 | 18 | 0.27 | 0.08 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 12/23/2025 1:58:49 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:49 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:49 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:49 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 12/23/2025 1:58:49 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 12/23/2025 1:58:49 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.03 | 0.01 | -0.05 | 11/25/2025 | 12/23/2025 1:58:49 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.07 | 0.01 | -0.06 | 12/16/2025 | 12/23/2025 1:58:49 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.39 | -0.14 | 0.02 | -0.09 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 140.00 | 1.05 | 3.30 | 2.18 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.24 | 0.03 | -0.10 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 145.00 | 2.20 | 3.90 | 3.05 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.30 | -0.38 | 0.03 | -0.11 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 150.00 | 4.40 | 6.10 | 5.25 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.27 | -0.56 | 0.04 | -0.10 | 12/15/2025 | 12/23/2025 1:58:49 PM EST |
| 155.00 | 7.10 | 9.90 | 8.50 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.75 | 0.03 | -0.07 | 11/28/2025 | 12/23/2025 1:58:49 PM EST |
| 160.00 | 11.00 | 13.80 | 12.40 | % | 0.08 | 0 | 0 | 0.37 | -0.88 | 0.02 | -0.04 | 12/23/2025 1:58:49 PM EST | |||
| 165.00 | 15.80 | 18.80 | 17.30 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.04 | 11/5/2025 | 12/23/2025 1:58:49 PM EST |
| 170.00 | 20.60 | 24.10 | 22.35 | 19.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 11/5/2025 | 12/23/2025 1:58:49 PM EST |
| 175.00 | 25.10 | 29.10 | 27.10 | % | 0.15 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 180.00 | 30.10 | 34.10 | 32.10 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 185.00 | 35.10 | 39.10 | 37.10 | 33.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:49 PM EST |
| 190.00 | 40.10 | 44.10 | 42.10 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 195.00 | 45.10 | 49.10 | 47.10 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 200.00 | 50.10 | 54.10 | 52.10 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 210.00 | 60.10 | 64.10 | 62.10 | % | 0.30 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 220.00 | 70.10 | 74.10 | 72.10 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 230.00 | 80.10 | 84.10 | 82.10 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST |