Home Options NBIXChain

NBIX

Neurocrine Biosciences, Inc.Close $154.67EOD only

Max Pain

$145.00

Next expiry Jun 18, 2026

Expected Move

±$12.25

7.9% from close

Price Gap

-9.67

Distance to max pain

IV Rank

Low premium

P/C OI

1.53

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects NBIX options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

NBIX Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	33.10	53.20	57.20	0.00	1	4	87.9%	0.971	0.0017	-0.055	0.029	0.075
110.00	46.76	30.20	34.00	0.00	0	3	0.0%	1.000	0.0000	-0.013	0.000	0.087
115.00	37.05	24.20	27.10	0.00	1	0	0.0%	1.000	0.0000	-0.014	0.000	0.091
120.00	13.27	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.014	0.000	0.095
125.00	13.30	28.60	31.10	0.00	1	9	62.5%	0.906	0.0062	-0.092	0.073	0.086
130.00	27.58	23.60	26.00	0.00	1	8	52.7%	0.897	0.0078	-0.084	0.078	0.089
135.00	12.60	18.90	21.40	0.00	3	23	48.4%	0.862	0.0104	-0.093	0.096	0.089
140.00	18.01	14.50	17.00	-4.19	2	19	44.5%	0.812	0.0139	-0.103	0.118	0.086
145.00	16.05	10.40	13.10	0.00	2	315	42.4%	0.735	0.0177	-0.116	0.143	0.080
150.00	8.00	7.20	10.00	-3.30	3	35	42.7%	0.634	0.0202	-0.131	0.164	0.070
155.00	5.50	4.50	7.40	-2.50	3	46	42.7%	0.528	0.0214	-0.137	0.173	0.059
160.00	3.10	2.75	5.50	-0.86	1	377	43.8%	0.427	0.0205	-0.136	0.171	0.048
165.00	4.89	1.00	4.20	0.00	8	7	45.8%	0.341	0.0184	-0.132	0.160	0.039
170.00	3.50	0.40	2.90	0.00	15	28	45.5%	0.259	0.0163	-0.115	0.141	0.030
175.00	1.92	0.10	2.80	0.00	15	14	52.0%	0.228	0.0133	-0.122	0.132	0.026
180.00	0.47	0.20	1.95	-0.51	6	0	51.5%	0.172	0.0113	-0.102	0.111	0.020
185.00	1.45	0.05	1.75	0.00	5	5	55.5%	0.148	0.0096	-0.099	0.101	0.017
190.00	0.20	0.00	0.75	-0.31	10	3	48.8%	0.080	0.0070	-0.056	0.065	0.009
195.00	0.85	0.05	0.30	0.00	6	24	44.4%	0.039	0.0044	-0.029	0.037	0.005
200.00	0.29	0.10	1.85	-1.66	10	2	61.2%	0.083	0.0057	-0.072	0.067	0.009
210.00	1.65	0.50	3.80	0.00	3	4	84.6%	0.125	0.0056	-0.133	0.090	0.014
230.00	1.50	0.00	0.60	0.00	0	1	68.7%	0.026	0.0020	-0.032	0.027	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
80.00	1.29	0.00	1.40	0.00	2	2	132.5%	-0.025	0.0010	-0.058	0.025	-0.004
100.00	1.57	0.00	3.00	0.00	0	3	110.4%	-0.058	0.0024	-0.096	0.051	-0.008
105.00	1.04	0.00	1.90	0.00	15	15	89.9%	-0.048	0.0025	-0.066	0.043	-0.007
110.00	1.90	0.00	1.80	0.00	1	10	80.0%	-0.051	0.0030	-0.062	0.045	-0.007
115.00	0.30	0.00	1.95	0.00	1	16	72.9%	-0.059	0.0037	-0.063	0.051	-0.008
120.00	1.00	0.00	2.15	0.00	1	13	66.1%	-0.070	0.0047	-0.065	0.059	-0.009
125.00	1.05	0.00	2.25	0.00	2	20	58.4%	-0.081	0.0059	-0.065	0.066	-0.011
130.00	1.28	0.10	2.05	0.00	1	3	60.6%	-0.131	0.0080	-0.094	0.093	-0.018
135.00	8.55	10.70	13.90	0.00	1	0	125.6%	-0.284	0.0062	-0.313	0.148	-0.044
140.00	1.00	0.70	2.05	0.00	1	58	42.2%	-0.177	0.0141	-0.079	0.113	-0.023
145.00	1.87	1.50	3.00	-0.83	1	605	39.5%	-0.253	0.0186	-0.090	0.139	-0.033
150.00	6.70	2.10	5.20	0.00	0	2	41.9%	-0.364	0.0205	-0.111	0.164	-0.049
155.00	5.10	5.10	7.50	0.10	2	22	41.4%	-0.472	0.0220	-0.115	0.174	-0.064
160.00	8.96	7.80	10.50	0.00	1	2	41.9%	-0.579	0.0214	-0.112	0.171	-0.079

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.