Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $7.18 as of 11/28/2025 8:47:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 8.50 | 6.10 | 7.92 | 0.00 | 0.00% | 6.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/28/2025 12:59:58 PM EST |
| 2.00 | 2.80 | 7.50 | 5.15 | 8.33 | 0.00 | 0.00% | 2.58 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 11/28/2025 12:59:58 PM EST |
| 3.00 | 2.00 | 6.50 | 4.25 | 3.80 | 0.00 | 0.00% | 1.42 | 0 | 24 | 8.01 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:58 PM EST |
| 4.00 | 3.10 | 3.40 | 3.25 | 3.10 | 0.00 | 0.00% | 0.81 | 0 | 119 | 1.57 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:58 PM EST |
| 5.00 | 2.15 | 2.35 | 2.25 | 2.00 | 0.00 | 0.00% | 0.45 | 0 | 2,141 | 1.01 | 0.95 | 0.07 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 6.00 | 0.00 | 4.60 | 2.30 | 1.37 | 0.00 | 0.00% | 0.38 | 0 | 240 | 4.70 | 0.81 | 0.17 | 0.00 | 11/3/2025 | 11/28/2025 12:59:58 PM EST |
| 7.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.02 | -2.78% | 0.10 | 6 | 2,806 | 0.59 | 0.58 | 0.25 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,535 | 0.63 | 0.33 | 0.24 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.04 | +40.00% | 0.01 | 30 | 643 | 0.66 | 0.18 | 0.16 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8,449 | 0.79 | 0.08 | 0.10 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 0.84 | 0.03 | 0.05 | 0.00 | 11/3/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,604 | 0.96 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 75 | 1.95 | 0.00 | 0.01 | 0.00 | 10/17/2025 | 11/28/2025 12:59:58 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/28/2025 12:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/28/2025 12:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 12:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:58 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.93 | -0.05 | 0.07 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.54 | -0.19 | 0.17 | 0.00 | 11/19/2025 | 11/28/2025 12:59:58 PM EST |
| 7.00 | 0.20 | 0.90 | 0.55 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 5,424 | 0.60 | -0.42 | 0.25 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 8.00 | 0.00 | 4.00 | 2.00 | 1.28 | 0.00 | 0.00% | 0.25 | 0 | 39 | 3.45 | -0.67 | 0.24 | -0.01 | 11/13/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 0.10 | 4.90 | 2.50 | 2.85 | 0.00 | 0.00% | 0.28 | 0 | 55 | 3.58 | -0.82 | 0.16 | 0.00 | 10/14/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 0.90 | 4.10 | 2.50 | 3.18 | 0.00 | 0.00% | 0.25 | 0 | 251 | 2.00 | -0.92 | 0.10 | 0.00 | 10/20/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 1.85 | 5.70 | 3.78 | 4.13 | 0.00 | 0.00% | 0.34 | 0 | 14 | 2.76 | -0.97 | 0.05 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 2.65 | 7.30 | 4.98 | 5.85 | 0.00 | 0.00% | 0.42 | 0 | 45 | 3.51 | -0.99 | 0.02 | 0.00 | 10/14/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 3.50 | 8.10 | 5.80 | % | 0.45 | 0 | 0 | 3.45 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 14.00 | 4.50 | 9.20 | 6.85 | % | 0.49 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 15.00 | 5.50 | 10.20 | 7.85 | 4.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 11/28/2025 12:59:58 PM EST |
| 16.00 | 6.50 | 11.20 | 8.85 | % | 0.55 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 17.00 | 7.50 | 12.20 | 9.85 | % | 0.58 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 18.00 | 8.80 | 13.50 | 11.15 | % | 0.62 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 19.00 | 9.50 | 14.30 | 11.90 | % | 0.63 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 20.00 | 10.50 | 15.30 | 12.90 | % | 0.65 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 21.00 | 11.50 | 16.30 | 13.90 | % | 0.66 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |