Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $7.58 as of 1/7/2026 11:51:27 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 | 4.50 | 9.20 | 6.85 | % | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 2.00 | 3.50 | 8.20 | 5.85 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 3.00 | 2.50 | 7.20 | 4.85 | % | 1.62 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 4.00 | 1.65 | 6.20 | 3.93 | % | 0.98 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 5.00 | 0.50 | 5.10 | 2.80 | % | 0.56 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 6.00 | 0.00 | 2.60 | 1.30 | 1.76 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.57 | 0.93 | 0.10 | 0.00 | 12/26/2025 | 1/7/2026 12:59:03 PM EST |
| 7.00 | 1.10 | 1.30 | 1.20 | 1.16 | +0.31 | +36.48% | 0.17 | 80 | 68 | 0.63 | 0.75 | 0.20 | -0.01 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.25 | +71.43% | 0.07 | 15 | 99 | 0.58 | 0.51 | 0.25 | -0.01 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 9.00 | 0.25 | 0.50 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.65 | 0.29 | 0.21 | -0.01 | 12/31/2025 | 1/7/2026 12:59:03 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.06 | 0.14 | 0.14 | 0.00 | 12/31/2025 | 1/7/2026 12:59:03 PM EST |
| 11.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 3 | 5.59 | 0.06 | 0.07 | 0.00 | 12/22/2025 | 1/7/2026 12:59:03 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.87 | 0.02 | 0.03 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 14.00 | 0.00 | 4.80 | 2.40 | % | 0.17 | 0 | 0 | 6.00 | 0.00 | 0.01 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 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 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 2.00 | 0.00 | 2.25 | 1.13 | % | 0.56 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 2.14 | -0.07 | 0.10 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 7.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.21 | -45.66% | 0.03 | 7 | 17 | 0.68 | -0.25 | 0.20 | -0.01 | 1/7/2026 | 1/7/2026 12:59:03 PM EST |
| 8.00 | 0.50 | 0.70 | 0.60 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.53 | -0.49 | 0.25 | -0.01 | 1/6/2026 | 1/7/2026 12:59:03 PM EST |
| 9.00 | 0.10 | 4.90 | 2.50 | 1.68 | 0.00 | 0.00% | 0.28 | 0 | 20 | 4.01 | -0.71 | 0.21 | -0.01 | 12/23/2025 | 1/7/2026 12:59:03 PM EST |
| 10.00 | 0.40 | 4.90 | 2.65 | 2.74 | 0.00 | 0.00% | 0.27 | 0 | 52 | 3.20 | -0.86 | 0.14 | 0.00 | 12/26/2025 | 1/7/2026 12:59:03 PM EST |
| 11.00 | 1.05 | 5.50 | 3.28 | % | 0.30 | 0 | 0 | 3.02 | -0.94 | 0.07 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 12.00 | 1.80 | 6.40 | 4.10 | % | 0.34 | 0 | 0 | 3.11 | -0.98 | 0.03 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 13.00 | 2.90 | 7.50 | 5.20 | % | 0.40 | 0 | 0 | 3.36 | -0.99 | 0.01 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 14.00 | 3.80 | 8.50 | 6.15 | % | 0.44 | 0 | 0 | 3.50 | -1.00 | 0.01 | 0.00 | 1/7/2026 12:59:03 PM EST | |||
| 15.00 | 5.00 | 9.50 | 7.25 | % | 0.48 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:59:03 PM EST |