Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $131.64 as of 7/25/2025 1:00:55 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 | 79.90 | 83.60 | 81.75 | % | 1.64 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 55.00 | 74.80 | 78.60 | 76.70 | % | 1.39 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 69.80 | 73.50 | 71.65 | 58.37 | 0.00 | 0.00% | 1.19 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/25/2025 11:58:53 AM EST |
| 65.00 | 64.90 | 68.60 | 66.75 | % | 1.03 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 70.00 | 59.80 | 63.60 | 61.70 | % | 0.88 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 75.00 | 54.80 | 58.70 | 56.75 | % | 0.76 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 80.00 | 50.00 | 53.50 | 51.75 | % | 0.65 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 85.00 | 44.90 | 49.00 | 46.95 | % | 0.55 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 90.00 | 40.10 | 43.30 | 41.70 | 36.50 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/25/2025 11:58:53 AM EST |
| 95.00 | 35.00 | 38.00 | 36.50 | % | 0.38 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 100.00 | 30.30 | 33.30 | 31.80 | 27.70 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.00 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 7/25/2025 11:58:53 AM EST |
| 105.00 | 25.80 | 28.20 | 27.00 | 5.42 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 4/7/2025 | 7/25/2025 11:58:53 AM EST |
| 110.00 | 22.10 | 23.20 | 22.65 | 18.40 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.79 | 0.93 | 0.01 | -0.05 | 6/30/2025 | 7/25/2025 11:58:53 AM EST |
| 115.00 | 17.50 | 18.40 | 17.95 | 19.80 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.56 | 0.88 | 0.01 | -0.08 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 120.00 | 12.60 | 14.00 | 13.30 | 13.10 | -2.19 | -14.33% | 0.11 | 2 | 381 | 0.47 | 0.80 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 125.00 | 9.40 | 10.20 | 9.80 | 12.82 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.48 | 0.69 | 0.02 | -0.12 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 130.00 | 6.00 | 7.00 | 6.50 | 9.32 | 0.00 | 0.00% | 0.05 | 0 | 156 | 0.42 | 0.56 | 0.03 | -0.13 | 7/10/2025 | 7/25/2025 11:58:53 AM EST |
| 135.00 | 3.80 | 4.60 | 4.20 | 4.10 | -0.80 | -16.33% | 0.03 | 1 | 112 | 0.43 | 0.41 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 140.00 | 2.10 | 2.80 | 2.45 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.43 | 0.27 | 0.03 | -0.10 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 145.00 | 0.00 | 1.60 | 0.80 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.47 | 0.17 | 0.02 | -0.08 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 150.00 | 0.35 | 0.95 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.40 | 0.10 | 0.01 | -0.05 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 155.00 | 0.05 | 0.75 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.41 | 0.05 | 0.01 | -0.03 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 160.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.47 | 0.03 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.65 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/25/2025 11:58:53 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/25/2025 11:58:53 AM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:58:53 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/25/2025 11:58:53 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/25/2025 11:58:53 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/25/2025 11:58:53 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.68 | -0.03 | 0.00 | -0.03 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 110.00 | 0.50 | 0.65 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.53 | -0.07 | 0.01 | -0.05 | 7/17/2025 | 7/25/2025 11:58:53 AM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.56 | -0.12 | 0.01 | -0.08 | 6/2/2025 | 7/25/2025 11:58:53 AM EST |
| 120.00 | 1.45 | 1.90 | 1.68 | 1.40 | -0.15 | -9.68% | 0.01 | 1 | 428 | 0.48 | -0.20 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 125.00 | 2.60 | 3.20 | 2.90 | 3.01 | +0.01 | +0.34% | 0.02 | 2 | 26 | 0.45 | -0.31 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 130.00 | 4.50 | 4.90 | 4.70 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.43 | -0.44 | 0.03 | -0.13 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 135.00 | 6.80 | 7.70 | 7.25 | 6.84 | 0.00 | 0.00% | 0.05 | 0 | 200 | 0.41 | -0.59 | 0.03 | -0.12 | 7/23/2025 | 7/25/2025 11:58:53 AM EST |
| 140.00 | 10.10 | 10.80 | 10.45 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.41 | -0.73 | 0.03 | -0.10 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 145.00 | 13.10 | 15.60 | 14.35 | 13.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.55 | -0.83 | 0.02 | -0.08 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |
| 150.00 | 18.30 | 20.30 | 19.30 | % | 0.13 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.05 | 7/25/2025 11:58:53 AM EST | |||
| 155.00 | 22.60 | 24.40 | 23.50 | % | 0.15 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 160.00 | 27.60 | 29.90 | 28.75 | % | 0.18 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 165.00 | 31.30 | 35.40 | 33.35 | % | 0.20 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:53 AM EST | |||
| 170.00 | 36.60 | 40.30 | 38.45 | % | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 175.00 | 41.60 | 45.30 | 43.45 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 180.00 | 46.60 | 50.30 | 48.45 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 185.00 | 51.60 | 55.30 | 53.45 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 190.00 | 56.60 | 60.40 | 58.50 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 195.00 | 61.60 | 65.40 | 63.50 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 200.00 | 66.60 | 70.20 | 68.40 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 210.00 | 76.40 | 80.40 | 78.40 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 220.00 | 86.60 | 90.40 | 88.50 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 230.00 | 96.80 | 100.30 | 98.55 | % | 0.43 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST |