Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.82 as of 3/20/2026 7:29:27 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 | 6.60 | 11.00 | 8.80 | 8.14 | 0.00 | 0.00% | 8.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:38 PM EST |
| 2.00 | 5.60 | 10.00 | 7.80 | % | 3.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 2.50 | 10.60 | 13.00 | 11.80 | % | 4.72 | 0 | 0 | EST | |||||||
| 3.00 | 4.60 | 9.00 | 6.80 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 4.00 | 3.50 | 8.00 | 5.75 | % | 1.44 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 5.00 | 8.60 | 10.10 | 9.35 | % | 1.87 | 0 | 0 | EST | |||||||
| 5.00 | 3.00 | 7.00 | 5.00 | % | 1.00 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 6.00 | 2.10 | 6.00 | 4.05 | % | 0.67 | 0 | 0 | 4.82 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 7.00 | 0.80 | 4.90 | 2.85 | 2.50 | 0.00 | 0.00% | 0.41 | 0 | 10 | 3.79 | 0.96 | 0.04 | -0.01 | 3/19/2026 | 3/20/2026 3:59:38 PM EST |
| 7.50 | 6.10 | 7.60 | 6.85 | 4.90 | 0.00 | 0.00% | 0.91 | 0 | 127 | 2/11/2026 | EST | ||||
| 8.00 | 1.75 | 2.95 | 2.35 | 2.15 | +0.47 | +27.98% | 0.29 | 3 | 162 | 1.97 | 0.88 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 9.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.03 | -2.35% | 0.14 | 50 | 617 | 0.71 | 0.72 | 0.18 | -0.02 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 10.00 | 3.70 | 4.90 | 4.30 | 2.59 | 0.00 | 0.00% | 0.43 | 0 | 15 | 2/17/2026 | EST | ||||
| 10.00 | 0.55 | 0.80 | 0.68 | 0.60 | -0.04 | -6.25% | 0.07 | 233 | 3,431 | 0.65 | 0.51 | 0.22 | -0.02 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 11.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.10 | -22.23% | 0.03 | 1,786 | 274 | 0.76 | 0.32 | 0.19 | -0.01 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.05 | -20.00% | 0.01 | 229 | 520 | 0.77 | 0.22 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 12.50 | 1.50 | 2.40 | 1.95 | 1.99 | % | 0.16 | 11 | 221 | 3/20/2026 | EST | |||||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.88 | 0.08 | 0.08 | -0.01 | 3/20/2026 3:59:38 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2/2/2026 | EST | ||||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 1 | 57 | 1.12 | 0.03 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.75 | 0.01 | 0.01 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 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 | 2.95 | 1.48 | % | 1.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 2.00 | 0.00 | 2.60 | 1.30 | % | 0.65 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 2.35 | 1.18 | % | 0.39 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 3.60 | 1.80 | % | 0.45 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 2.55 | 1.28 | % | 0.26 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 1 | EST | |||||||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.03 | 10 | 0 | 2.07 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:38 PM EST | |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.68 | -0.04 | 0.04 | -0.01 | 2/26/2026 | 3/20/2026 3:59:38 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 53 | EST | |||||||
| 8.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.05 | 500 | 2,311 | 1.67 | -0.12 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 9.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.03 | -7.90% | 0.03 | 372 | 144 | 0.54 | -0.28 | 0.18 | -0.02 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 312 | EST | |||||||
| 10.00 | 0.65 | 1.10 | 0.88 | 0.81 | +0.06 | +8.00% | 0.09 | 218 | 530 | 0.74 | -0.49 | 0.22 | -0.02 | 3/20/2026 | 3/20/2026 3:59:38 PM EST |
| 11.00 | 1.30 | 1.80 | 1.55 | 1.52 | % | 0.14 | 373 | 0 | 0.71 | -0.68 | 0.19 | -0.01 | 3/20/2026 | 3/20/2026 3:59:38 PM EST | |
| 12.00 | 2.05 | 2.75 | 2.40 | 2.00 | % | 0.20 | 1 | 0 | 1.22 | -0.78 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 3:59:38 PM EST | |
| 12.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2/12/2026 | EST | ||||
| 13.00 | 1.40 | 5.50 | 3.45 | % | 0.27 | 0 | 0 | 3.12 | -0.92 | 0.08 | -0.01 | 3/20/2026 3:59:38 PM EST | |||
| 15.00 | 0.35 | 1.25 | 0.80 | % | 0.05 | 0 | 0 | EST | |||||||
| 15.00 | 3.00 | 7.50 | 5.25 | % | 0.35 | 0 | 0 | 3.51 | -0.97 | 0.03 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 16.00 | 4.00 | 8.50 | 6.25 | % | 0.39 | 0 | 0 | 3.68 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 17.00 | 5.00 | 9.50 | 7.25 | % | 0.43 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST | |||
| 18.00 | 6.00 | 10.50 | 8.25 | % | 0.46 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:38 PM EST |