Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.56 as of 3/26/2026 8:19:49 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 | 6.50 | 10.30 | 8.40 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 2.00 | 5.50 | 9.60 | 7.55 | % | 3.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 3.00 | 4.50 | 8.60 | 6.55 | % | 2.18 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 4.00 | 4.50 | 5.90 | 5.20 | 5.50 | 0.00 | 0.00% | 1.30 | 0 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 5.00 | 3.30 | 5.20 | 4.25 | % | 0.85 | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 6.00 | 3.30 | 4.00 | 3.65 | 3.53 | -1.37 | -27.96% | 0.61 | 5 | 10 | 1.43 | 0.97 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 7.00 | 1.15 | 3.70 | 2.43 | % | 0.35 | 0 | 0 | 1.81 | 0.91 | 0.06 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 8.00 | 1.65 | 2.25 | 1.95 | % | 0.24 | 0 | 0 | 0.64 | 0.80 | 0.11 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 9.00 | 0.85 | 1.80 | 1.33 | 1.35 | % | 0.15 | 12 | 50 | 0.70 | 0.66 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST | |
| 10.00 | 0.60 | 1.50 | 1.05 | 1.10 | +0.25 | +29.42% | 0.11 | 1,217 | 725 | 0.85 | 0.50 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.15 | +33.34% | 0.05 | 125 | 1,453 | 0.74 | 0.36 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 12.00 | 0.25 | 0.50 | 0.38 | 0.41 | +0.05 | +13.89% | 0.03 | 1 | 268 | 0.80 | 0.25 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.18 | 0.16 | 0.10 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.66 | 0.10 | 0.07 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 2.19 | 0.06 | 0.05 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.90 | 0.04 | 0.03 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.84 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:56 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.65 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.88 | -0.03 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.47 | -0.09 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.11 | -0.20 | 0.11 | -0.01 | 3/25/2026 | 3/26/2026 3:59:56 PM EST |
| 9.00 | 0.05 | 1.40 | 0.73 | % | 0.08 | 0 | 1 | 0.72 | -0.34 | 0.15 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 10.00 | 0.05 | 2.20 | 1.13 | % | 0.11 | 0 | 0 | 1.42 | -0.50 | 0.16 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 11.00 | 1.35 | 2.95 | 2.15 | % | 0.20 | 0 | 0 | 1.48 | -0.64 | 0.15 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 12.00 | 1.80 | 4.20 | 3.00 | % | 0.25 | 0 | 0 | 1.85 | -0.75 | 0.12 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 13.00 | 3.10 | 4.50 | 3.80 | % | 0.29 | 0 | 0 | 1.52 | -0.84 | 0.10 | -0.01 | 3/26/2026 3:59:56 PM EST | |||
| 14.00 | 3.00 | 6.00 | 4.50 | % | 0.32 | 0 | 0 | 2.03 | -0.90 | 0.07 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 15.00 | 3.90 | 7.10 | 5.50 | % | 0.37 | 0 | 0 | 2.24 | -0.94 | 0.05 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 16.00 | 4.70 | 8.00 | 6.35 | % | 0.40 | 0 | 0 | 2.29 | -0.96 | 0.03 | 0.00 | 3/26/2026 3:59:56 PM EST | |||
| 17.00 | 5.90 | 9.10 | 7.50 | % | 0.44 | 0 | 0 | 2.47 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:56 PM EST |