Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.21 as of 2/21/2025 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 7.10 | 7.50 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 5.80 | 6.60 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 4.90 | 5.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 3.00 | 4.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 2.85 | 3.50 | % | 0 | 0 | 1.34 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.60 | % | 0 | 0 | 1.10 | 0.88 | 0.11 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.80 | % | 0 | 0 | 0.93 | 0.73 | 0.15 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.70 | 1.10 | 0.90 | 0.00 | 0.00% | 14 | 27 | 0.64 | 0.55 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.55 | 0.45 | -0.05 | -10.00% | 20 | 1 | 0.85 | 0.39 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.26 | 0.14 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.10 | % | 9 | 0 | 0.75 | 0.16 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | 4.42 | 0.10 | 0.07 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.06 | 0.05 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.03 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 4.75 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 0.81 | -0.12 | 0.11 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 1.11 | -0.27 | 0.15 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.45 | 0.80 | % | 0 | 0 | 0.44 | -0.45 | 0.17 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 1.00 | 1.35 | % | 0 | 0 | 0.50 | -0.61 | 0.16 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | -0.74 | 0.14 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 2.35 | 3.00 | % | 0 | 0 | 0.00 | -0.84 | 0.10 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 3.40 | 4.10 | % | 0 | 0 | 0.67 | -0.90 | 0.07 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 4.30 | 6.70 | % | 0 | 0 | 1.33 | -0.94 | 0.05 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 5.50 | 5.90 | % | 0 | 0 | 0.00 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 6.70 | 7.10 | % | 0 | 0 | 0.97 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 7.50 | 7.90 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST |