Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $124.92 as of 4/10/2026 6:31:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 52.10 | 55.80 | 53.95 | % | 0.72 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 80.00 | 47.20 | 50.80 | 49.00 | % | 0.61 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 85.00 | 42.20 | 45.80 | 44.00 | % | 0.52 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 90.00 | 37.20 | 40.90 | 39.05 | % | 0.43 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 95.00 | 32.20 | 35.90 | 34.05 | % | 0.36 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 100.00 | 27.30 | 30.90 | 29.10 | % | 0.29 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 105.00 | 22.20 | 25.60 | 23.90 | % | 0.23 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 110.00 | 17.30 | 20.50 | 18.90 | 19.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:14 AM EST |
| 115.00 | 12.50 | 15.70 | 14.10 | % | 0.12 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 120.00 | 7.80 | 11.00 | 9.40 | % | 0.08 | 0 | 0 | 1.00 | 0.94 | 0.03 | -0.06 | 4/13/2026 9:59:14 AM EST | |||
| 125.00 | 3.60 | 6.40 | 5.00 | % | 0.04 | 0 | 1 | 0.75 | 0.75 | 0.05 | -0.20 | 4/13/2026 9:59:14 AM EST | |||
| 130.00 | 0.55 | 3.40 | 1.98 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 316 | 0.44 | 0.44 | 0.07 | -0.25 | 4/6/2026 | 4/13/2026 9:59:14 AM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.74 | 0.17 | 0.04 | -0.16 | 4/8/2026 | 4/13/2026 9:59:14 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.04 | 0.01 | -0.05 | 4/2/2026 | 4/13/2026 9:59:14 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.91 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 4/13/2026 9:59:14 AM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:14 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:59:14 AM EST |
| 120.00 | 0.10 | 1.05 | 0.58 | 0.55 | +0.15 | +37.50% | 0.00 | 4 | 4 | 0.70 | -0.06 | 0.03 | -0.06 | 4/13/2026 | 4/13/2026 9:59:14 AM EST |
| 125.00 | 0.20 | 1.95 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.45 | -0.25 | 0.05 | -0.20 | 4/10/2026 | 4/13/2026 9:59:14 AM EST |
| 130.00 | 1.90 | 4.20 | 3.05 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.44 | -0.56 | 0.07 | -0.25 | 4/8/2026 | 4/13/2026 9:59:14 AM EST |
| 135.00 | 5.20 | 8.30 | 6.75 | % | 0.05 | 0 | 5 | 0.83 | -0.83 | 0.04 | -0.16 | 4/13/2026 9:59:14 AM EST | |||
| 140.00 | 9.90 | 13.00 | 11.45 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.01 | -0.96 | 0.01 | -0.05 | 4/8/2026 | 4/13/2026 9:59:14 AM EST |
| 145.00 | 14.30 | 17.90 | 16.10 | 14.90 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.24 | -1.00 | 0.00 | -0.01 | 3/31/2026 | 4/13/2026 9:59:14 AM EST |
| 150.00 | 19.30 | 22.90 | 21.10 | % | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 155.00 | 24.20 | 27.90 | 26.05 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 160.00 | 29.20 | 32.90 | 31.05 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 165.00 | 34.20 | 37.90 | 36.05 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 170.00 | 39.20 | 42.90 | 41.05 | % | 0.24 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 175.00 | 44.20 | 47.90 | 46.05 | % | 0.26 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 180.00 | 49.20 | 52.90 | 51.05 | % | 0.28 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST | |||
| 185.00 | 54.20 | 58.10 | 56.15 | % | 0.30 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:14 AM EST |