Options Chain for NEUROCRINE BIOSCIENCES INC COM (NBIX) - $130.10 as of 2/20/2026 3:31:56 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 | 52.00 | 55.90 | 53.95 | % | 0.72 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 80.00 | 47.00 | 50.90 | 48.95 | % | 0.61 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 85.00 | 42.00 | 45.90 | 43.95 | % | 0.52 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 90.00 | 37.00 | 40.90 | 38.95 | % | 0.43 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 95.00 | 32.20 | 35.80 | 34.00 | 30.05 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 100.00 | 27.50 | 30.60 | 29.05 | 60.42 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.78 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 2/20/2026 4:00:17 PM EST |
| 105.00 | 22.50 | 26.00 | 24.25 | 44.27 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.72 | 0.98 | 0.00 | -0.02 | 12/22/2025 | 2/20/2026 4:00:17 PM EST |
| 110.00 | 17.70 | 21.20 | 19.45 | % | 0.18 | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.03 | 2/20/2026 4:00:17 PM EST | |||
| 115.00 | 13.20 | 16.10 | 14.65 | % | 0.13 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.05 | 2/20/2026 4:00:17 PM EST | |||
| 120.00 | 9.00 | 11.50 | 10.25 | 16.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.44 | 0.75 | 0.03 | -0.05 | 1/12/2026 | 2/20/2026 4:00:17 PM EST |
| 125.00 | 5.50 | 7.60 | 6.55 | 6.75 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.39 | 0.60 | 0.03 | -0.07 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 130.00 | 2.45 | 4.70 | 3.58 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | 0.42 | 0.04 | -0.07 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 135.00 | 0.60 | 3.00 | 1.80 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.31 | 0.25 | 0.03 | -0.06 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 140.00 | 0.35 | 1.90 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.33 | 0.14 | 0.02 | -0.05 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 145.00 | 0.10 | 1.25 | 0.68 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.34 | 0.07 | 0.02 | -0.03 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.62 | 0.03 | 0.01 | -0.02 | 2/3/2026 | 2/20/2026 4:00:17 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.47 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.54 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/20/2026 4:00:17 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/20/2026 4:00:17 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 4:00:17 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/20/2026 4:00:17 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 4:00:17 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 2/20/2026 4:00:17 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/20/2026 4:00:17 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | -0.05 | 0.01 | -0.03 | 2/20/2026 4:00:17 PM EST | |||
| 115.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.61 | -0.12 | 0.01 | -0.05 | 2/20/2026 4:00:17 PM EST | |||
| 120.00 | 0.10 | 3.00 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.27 | -0.25 | 0.03 | -0.05 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 125.00 | 2.00 | 4.40 | 3.20 | 3.00 | -0.66 | -18.04% | 0.03 | 1 | 15 | 0.30 | -0.40 | 0.03 | -0.07 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 130.00 | 3.40 | 6.20 | 4.80 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.23 | -0.58 | 0.04 | -0.07 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 135.00 | 7.40 | 8.70 | 8.05 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.22 | -0.75 | 0.03 | -0.06 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 140.00 | 10.70 | 13.60 | 12.15 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.45 | -0.86 | 0.02 | -0.05 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 145.00 | 15.20 | 18.40 | 16.80 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | -0.93 | 0.02 | -0.03 | 12/22/2025 | 2/20/2026 4:00:17 PM EST |
| 150.00 | 19.80 | 23.00 | 21.40 | 23.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.02 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 155.00 | 24.40 | 28.30 | 26.35 | 11.59 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -0.99 | 0.00 | -0.01 | 12/16/2025 | 2/20/2026 4:00:17 PM EST |
| 160.00 | 29.20 | 33.50 | 31.35 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 165.00 | 34.30 | 38.20 | 36.25 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 170.00 | 39.20 | 43.30 | 41.25 | 43.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:17 PM EST |
| 175.00 | 44.30 | 48.30 | 46.30 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 180.00 | 49.30 | 53.30 | 51.30 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 185.00 | 54.30 | 58.30 | 56.30 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 190.00 | 59.30 | 63.40 | 61.35 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 195.00 | 64.30 | 68.40 | 66.35 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 200.00 | 69.30 | 73.40 | 71.35 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 210.00 | 79.30 | 83.30 | 81.30 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 220.00 | 89.30 | 93.30 | 91.30 | % | 0.41 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 230.00 | 99.30 | 103.40 | 101.35 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST |