Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $6.45 as of 10/15/2025 8:28:21 AM 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 | 3.60 | 6.50 | 5.05 | % | 5.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 2.00 | 3.00 | 6.50 | 4.75 | % | 2.38 | 0 | 0 | 0.00 | 0.97 | 0.02 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 3.00 | 2.10 | 4.70 | 3.40 | % | 1.13 | 0 | 0 | 5.43 | 0.91 | 0.04 | -0.01 | 10/14/2025 4:00:05 PM EST | |||
| 4.00 | 1.10 | 4.10 | 2.60 | % | 0.65 | 0 | 0 | 4.76 | 0.83 | 0.05 | -0.01 | 10/14/2025 4:00:05 PM EST | |||
| 5.00 | 0.10 | 4.10 | 2.10 | 3.00 | 0.00 | 0.00% | 0.42 | 0 | 10 | 5.33 | 0.75 | 0.06 | -0.02 | 9/25/2025 | 10/14/2025 4:00:05 PM EST |
| 6.00 | 0.70 | 4.90 | 2.80 | 0.70 | 0.00 | 0.00% | 0.47 | 0 | 1,013 | 4.04 | 0.66 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 921 | 0.64 | 0.58 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 486 | 0.67 | 0.51 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | 0.46 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.90 | 0.40 | 0.08 | -0.02 | 10/9/2025 | 10/14/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.28 | 0.35 | 0.08 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.31 | 0.07 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.86 | 0.27 | 0.07 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.72 | 0.24 | 0.06 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.11 | 0.21 | 0.06 | -0.02 | 10/14/2025 4:00:05 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.31 | -0.03 | 0.02 | 0.00 | 10/14/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 4 | 3.12 | -0.09 | 0.04 | -0.01 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.59 | -0.17 | 0.05 | -0.01 | 10/14/2025 4:00:05 PM EST | |||
| 5.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.65 | -0.25 | 0.06 | -0.02 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 6.00 | 0.25 | 0.40 | 0.33 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.59 | -0.34 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.07 | 0 | 553 | 0.84 | -0.42 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 8.00 | 0.90 | 5.00 | 2.95 | 1.32 | 0.00 | 0.00% | 0.37 | 0 | 26 | 4.95 | -0.49 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 4:00:05 PM EST |
| 9.00 | 1.00 | 3.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.40 | -0.54 | 0.08 | -0.02 | 9/22/2025 | 10/14/2025 4:00:05 PM EST |
| 10.00 | 2.80 | 4.80 | 3.80 | 2.10 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.50 | -0.60 | 0.08 | -0.02 | 9/22/2025 | 10/14/2025 4:00:05 PM EST |
| 11.00 | 2.65 | 5.30 | 3.98 | % | 0.36 | 0 | 0 | 2.03 | -0.65 | 0.08 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 12.00 | 4.00 | 6.80 | 5.40 | % | 0.45 | 0 | 0 | 0.00 | -0.69 | 0.07 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 13.00 | 5.50 | 8.70 | 7.10 | % | 0.55 | 0 | 0 | 4.15 | -0.73 | 0.07 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 14.00 | 6.50 | 9.00 | 7.75 | % | 0.55 | 0 | 0 | 3.42 | -0.76 | 0.06 | -0.02 | 10/14/2025 4:00:05 PM EST | |||
| 15.00 | 7.50 | 10.70 | 9.10 | % | 0.61 | 0 | 0 | 0.00 | -0.79 | 0.06 | -0.02 | 10/14/2025 4:00:05 PM EST |