Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $6.76 as of 11/5/2025 1:27:42 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 | 5.10 | 8.00 | 6.55 | 6.25 | 0.00 | 0.00% | 6.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/5/2025 11:59:06 AM EST |
| 2.00 | 4.30 | 6.90 | 5.60 | 5.10 | 0.00 | 0.00% | 2.80 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 11:59:06 AM EST |
| 3.00 | 3.30 | 6.00 | 4.65 | % | 1.55 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 4.00 | 2.30 | 5.40 | 3.85 | % | 0.96 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 5.00 | 1.55 | 2.70 | 2.13 | 2.47 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.52 | 0.98 | 0.07 | 0.00 | 10/10/2025 | 11/5/2025 11:59:06 AM EST |
| 6.00 | 1.00 | 1.40 | 1.20 | 0.94 | 0.00 | 0.00% | 0.20 | 0 | 147 | 0.88 | 0.82 | 0.20 | 0.00 | 11/4/2025 | 11/5/2025 11:59:06 AM EST |
| 7.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.10 | +20.00% | 0.08 | 16 | 1,062 | 0.61 | 0.56 | 0.29 | -0.01 | 11/5/2025 | 11/5/2025 11:59:06 AM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.10 | +66.67% | 0.03 | 12 | 1,797 | 0.55 | 0.29 | 0.25 | -0.01 | 11/5/2025 | 11/5/2025 11:59:06 AM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,362 | 0.63 | 0.13 | 0.15 | 0.00 | 11/4/2025 | 11/5/2025 11:59:06 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 612 | 0.78 | 0.04 | 0.06 | 0.00 | 11/5/2025 | 11/5/2025 11:59:06 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 480 | 0.85 | 0.02 | 0.03 | 0.00 | 11/5/2025 | 11/5/2025 11:59:06 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.04 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/5/2025 11:59:06 AM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/5/2025 11:59:06 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 64 | 2.23 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/5/2025 11:59:06 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 11:59:06 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 11:59:06 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 11:59:06 AM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/5/2025 11:59:06 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM 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 | 9.33 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.92 | -0.02 | 0.07 | 0.00 | 10/6/2025 | 11/5/2025 11:59:06 AM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.57 | -0.18 | 0.20 | 0.00 | 11/4/2025 | 11/5/2025 11:59:06 AM EST |
| 7.00 | 0.25 | 0.45 | 0.35 | 0.66 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.57 | -0.44 | 0.29 | -0.01 | 11/4/2025 | 11/5/2025 11:59:06 AM EST |
| 8.00 | 0.95 | 1.70 | 1.33 | 2.61 | 0.00 | 0.00% | 0.17 | 0 | 39 | 1.11 | -0.71 | 0.25 | -0.01 | 10/16/2025 | 11/5/2025 11:59:06 AM EST |
| 9.00 | 1.55 | 2.60 | 2.08 | 1.83 | 0.00 | 0.00% | 0.23 | 0 | 99 | 1.28 | -0.87 | 0.15 | 0.00 | 10/3/2025 | 11/5/2025 11:59:06 AM EST |
| 10.00 | 2.00 | 5.50 | 3.75 | 1.85 | 0.00 | 0.00% | 0.38 | 0 | 17 | 3.50 | -0.96 | 0.06 | 0.00 | 8/14/2025 | 11/5/2025 11:59:06 AM EST |
| 11.00 | 3.30 | 6.50 | 4.90 | 3.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.68 | -0.98 | 0.03 | 0.00 | 10/27/2025 | 11/5/2025 11:59:06 AM EST |
| 12.00 | 4.40 | 7.50 | 5.95 | % | 0.50 | 0 | 0 | 3.85 | -1.00 | 0.01 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 13.00 | 5.30 | 8.50 | 6.90 | % | 0.53 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 14.00 | 6.20 | 8.30 | 7.25 | % | 0.52 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 15.00 | 7.20 | 10.50 | 8.85 | % | 0.59 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 16.00 | 8.20 | 9.90 | 9.05 | % | 0.57 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 17.00 | 9.20 | 10.90 | 10.05 | % | 0.59 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 18.00 | 10.00 | 12.40 | 11.20 | % | 0.62 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 19.00 | 11.00 | 13.40 | 12.20 | % | 0.64 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 20.00 | 12.00 | 15.50 | 13.75 | % | 0.69 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST | |||
| 21.00 | 13.00 | 16.50 | 14.75 | % | 0.70 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:59:06 AM EST |