Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $8.35 as of 11/2/2026 8:00:37 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 | 5.40 | 9.40 | 7.40 | % | 7.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 2.00 | 5.00 | 7.30 | 6.15 | 6.86 | 0.00 | 0.00% | 3.08 | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 11/2/2026 3:59:58 PM EST |
| 3.00 | 3.40 | 7.40 | 5.40 | % | 1.80 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 4.00 | 2.50 | 6.40 | 4.45 | 4.50 | 0.00 | 0.00% | 1.11 | 0 | 6 | 5.31 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 11/2/2026 3:59:58 PM EST |
| 5.00 | 2.00 | 5.40 | 3.70 | % | 0.74 | 0 | 0 | 4.09 | 0.99 | 0.01 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 6.00 | 1.60 | 3.40 | 2.50 | 3.28 | 0.00 | 0.00% | 0.42 | 0 | 10 | 2.01 | 0.94 | 0.06 | -0.01 | 9/9/2026 | 11/2/2026 3:59:58 PM EST |
| 7.00 | 1.15 | 2.30 | 1.73 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.38 | 0.82 | 0.13 | -0.01 | 9/18/2026 | 11/2/2026 3:59:58 PM EST |
| 8.00 | 0.55 | 1.30 | 0.93 | 0.64 | 0.00 | 0.00% | 0.12 | 0 | 843 | 0.59 | 0.64 | 0.20 | -0.01 | 10/21/2026 | 11/2/2026 3:59:58 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.06 | -14.64% | 0.04 | 7 | 2,653 | 0.51 | 0.43 | 0.21 | -0.01 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 779 | 0.64 | 0.27 | 0.18 | -0.01 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 623 | 0.85 | 0.15 | 0.12 | -0.01 | 10/29/2026 | 11/2/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 745 | 0.87 | 0.08 | 0.08 | 0.00 | 10/30/2026 | 11/2/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 292 | 1.74 | 0.04 | 0.04 | 0.00 | 10/12/2026 | 11/2/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 382 | 1.74 | 0.02 | 0.02 | 0.00 | 9/10/2026 | 11/2/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 579 | 1.75 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 11/2/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 226 | 2.20 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 11/2/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/2/2026 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.26 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 11/2/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.73 | -0.06 | 0.06 | -0.01 | 7/1/2026 | 11/2/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 0.45 | 0.25 | 0.19 | -0.29 | -60.42% | 0.04 | 1 | 8 | 0.67 | -0.18 | 0.13 | -0.01 | 11/2/2026 | 11/2/2026 3:59:58 PM EST |
| 8.00 | 0.25 | 0.90 | 0.58 | 0.59 | 0.00 | 0.00% | 0.07 | 0 | 590 | 0.66 | -0.36 | 0.20 | -0.01 | 10/27/2026 | 11/2/2026 3:59:58 PM EST |
| 9.00 | 0.30 | 1.45 | 0.88 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.96 | -0.57 | 0.21 | -0.01 | 10/29/2026 | 11/2/2026 3:59:58 PM EST |
| 10.00 | 0.30 | 3.10 | 1.70 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 403 | 1.79 | -0.73 | 0.18 | -0.01 | 10/26/2026 | 11/2/2026 3:59:58 PM EST |
| 11.00 | 1.80 | 3.60 | 2.70 | % | 0.25 | 0 | 0 | 1.41 | -0.85 | 0.12 | -0.01 | 11/2/2026 3:59:58 PM EST | |||
| 12.00 | 2.80 | 4.40 | 3.60 | 4.20 | 0.00 | 0.00% | 0.30 | 0 | 451 | 1.59 | -0.92 | 0.08 | 0.00 | 10/16/2026 | 11/2/2026 3:59:58 PM EST |
| 13.00 | 3.80 | 5.60 | 4.70 | % | 0.36 | 0 | 0 | 1.75 | -0.96 | 0.04 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 14.00 | 4.80 | 6.60 | 5.70 | % | 0.41 | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 15.00 | 4.60 | 8.60 | 6.60 | % | 0.44 | 0 | 0 | 3.09 | -0.99 | 0.01 | 0.00 | 11/2/2026 3:59:58 PM EST | |||
| 16.00 | 5.60 | 9.60 | 7.60 | 7.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.22 | -1.00 | 0.01 | 0.00 | 6/16/2026 | 11/2/2026 3:59:58 PM EST |
| 17.00 | 6.60 | 10.60 | 8.60 | 8.05 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 11/2/2026 3:59:58 PM EST |