Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $156.39 as of 5/29/2026 2:52:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 86.80 | 90.60 | 88.70 | % | 1.27 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 75.00 | 81.80 | 85.70 | 83.75 | % | 1.12 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 80.00 | 76.80 | 80.90 | 78.85 | % | 0.99 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 85.00 | 71.80 | 75.90 | 73.85 | % | 0.87 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 90.00 | 66.80 | 70.90 | 68.85 | % | 0.76 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 95.00 | 61.80 | 65.90 | 63.85 | % | 0.67 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 100.00 | 56.90 | 60.90 | 58.90 | 33.10 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:58:43 PM EST |
| 105.00 | 51.90 | 55.70 | 53.80 | % | 0.51 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 110.00 | 46.90 | 50.90 | 48.90 | % | 0.44 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 115.00 | 41.90 | 46.00 | 43.95 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 120.00 | 36.90 | 41.00 | 38.95 | % | 0.32 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 125.00 | 32.60 | 35.30 | 33.95 | 13.30 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.86 | 1.00 | 0.00 | -0.02 | 4/30/2026 | 5/29/2026 1:58:43 PM EST |
| 130.00 | 27.00 | 30.00 | 28.50 | 27.58 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.71 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/29/2026 1:58:43 PM EST |
| 135.00 | 22.10 | 25.00 | 23.55 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.61 | 0.97 | 0.01 | -0.04 | 5/6/2026 | 5/29/2026 1:58:43 PM EST |
| 140.00 | 17.50 | 20.60 | 19.05 | 18.01 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.58 | 0.92 | 0.01 | -0.06 | 5/20/2026 | 5/29/2026 1:58:43 PM EST |
| 145.00 | 13.00 | 15.70 | 14.35 | 14.02 | 0.00 | 0.00% | 0.10 | 0 | 315 | 0.55 | 0.85 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 1:58:43 PM EST |
| 150.00 | 9.00 | 11.70 | 10.35 | 11.16 | +1.21 | +12.17% | 0.07 | 2 | 35 | 0.38 | 0.74 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 155.00 | 6.20 | 8.40 | 7.30 | 7.21 | +1.71 | +31.10% | 0.05 | 3 | 49 | 0.39 | 0.60 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 160.00 | 2.70 | 6.00 | 4.35 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 381 | 0.36 | 0.46 | 0.03 | -0.12 | 5/27/2026 | 5/29/2026 1:58:43 PM EST |
| 165.00 | 0.75 | 4.30 | 2.53 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.34 | 0.32 | 0.03 | -0.11 | 5/21/2026 | 5/29/2026 1:58:43 PM EST |
| 170.00 | 0.55 | 2.30 | 1.43 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.35 | 0.20 | 0.02 | -0.09 | 5/22/2026 | 5/29/2026 1:58:43 PM EST |
| 175.00 | 0.00 | 2.05 | 1.03 | 0.78 | -0.07 | -8.24% | 0.01 | 1 | 16 | 0.49 | 0.13 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.54 | 0.07 | 0.01 | -0.04 | 5/21/2026 | 5/29/2026 1:58:43 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.03 | 0.01 | -0.02 | 5/14/2026 | 5/29/2026 1:58:43 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 1:58:43 PM EST |
| 195.00 | 0.05 | 0.30 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:43 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:43 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 230.00 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:43 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 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:43 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:43 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:43 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:43 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.88 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/29/2026 1:58:43 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.77 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 5/29/2026 1:58:43 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.03 | 0.01 | -0.04 | 5/20/2026 | 5/29/2026 1:58:43 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.61 | -0.08 | 0.01 | -0.06 | 5/26/2026 | 5/29/2026 1:58:43 PM EST |
| 145.00 | 0.75 | 2.00 | 1.38 | 1.15 | -0.45 | -28.13% | 0.01 | 1 | 620 | 0.39 | -0.15 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 150.00 | 1.15 | 4.50 | 2.83 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.40 | -0.26 | 0.02 | -0.09 | 5/27/2026 | 5/29/2026 1:58:43 PM EST |
| 155.00 | 3.20 | 5.90 | 4.55 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.40 | -0.40 | 0.03 | -0.12 | 5/27/2026 | 5/29/2026 1:58:43 PM EST |
| 160.00 | 5.30 | 7.60 | 6.45 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.36 | -0.54 | 0.03 | -0.12 | 5/27/2026 | 5/29/2026 1:58:43 PM EST |
| 165.00 | 8.20 | 11.10 | 9.65 | % | 0.06 | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.11 | 5/29/2026 1:58:43 PM EST | |||
| 170.00 | 12.00 | 14.50 | 13.25 | % | 0.08 | 0 | 0 | 0.30 | -0.80 | 0.02 | -0.09 | 5/29/2026 1:58:43 PM EST | |||
| 175.00 | 16.10 | 18.80 | 17.45 | % | 0.10 | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.07 | 5/29/2026 1:58:43 PM EST | |||
| 180.00 | 20.70 | 23.50 | 22.10 | % | 0.12 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.04 | 5/29/2026 1:58:43 PM EST | |||
| 185.00 | 25.70 | 28.40 | 27.05 | % | 0.15 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.02 | 5/29/2026 1:58:43 PM EST | |||
| 190.00 | 29.60 | 33.40 | 31.50 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/29/2026 1:58:43 PM EST | |||
| 195.00 | 34.30 | 38.40 | 36.35 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 200.00 | 39.30 | 43.30 | 41.30 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 210.00 | 49.30 | 53.30 | 51.30 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 220.00 | 59.30 | 63.30 | 61.30 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 230.00 | 69.30 | 73.30 | 71.30 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST |