Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $7.83 as of 3/28/2025 7:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.60 | % | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 2.00 | 5.10 | 6.60 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 3.00 | 4.40 | 5.20 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 4.00 | 3.60 | 4.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 5.00 | 2.45 | 3.30 | % | 0 | 0 | 1.60 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 6.00 | 1.45 | 2.30 | % | 0 | 0 | 1.15 | 0.94 | 0.09 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 7.00 | 1.00 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.77 | 0.22 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 0.45 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.49 | 0.29 | -0.01 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 9.00 | 0.15 | 0.25 | 0.05 | -0.14 | -73.69% | 1 | 105 | 0.49 | 0.24 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 12 | 0.62 | 0.09 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 0.69 | 0.03 | 0.05 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 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 | 8.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | -0.06 | 0.09 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 7.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.23 | 0.22 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 0.55 | 0.70 | % | 0 | 0 | 0.48 | -0.51 | 0.29 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 1.40 | 1.16 | 0.00 | 0.00% | 0 | 40 | 0.56 | -0.76 | 0.23 | 0.00 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 10.00 | 1.90 | 2.60 | % | 0 | 0 | 0.98 | -0.91 | 0.12 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 11.00 | 2.70 | 3.50 | % | 0 | 0 | 1.05 | -0.97 | 0.05 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 12.00 | 3.90 | 4.50 | % | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 13.00 | 4.80 | 5.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 14.00 | 5.80 | 6.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 15.00 | 6.70 | 7.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |