Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $8.90 as of 5/5/2025 7:35:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.80 | 12.10 | 9.35 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 2.00 | 8.50 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 3.00 | 6.00 | 9.10 | % | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 4.00 | 5.70 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 5.00 | 5.60 | 6.30 | 2.30 | 0.00 | 0.00% | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 6.00 | 4.60 | 5.60 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 7.00 | 3.80 | 4.20 | 3.90 | +2.00 | +105.27% | 22 | 123 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 8.00 | 2.95 | 3.10 | 2.30 | +1.30 | +130.00% | 40 | 1,513 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 9.00 | 1.95 | 2.15 | 2.08 | +1.73 | +494.29% | 1,006 | 1,351 | 0.91 | 0.99 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 0.65 | 1.25 | 1.14 | +1.04 | +1,040.00% | 2,323 | 128 | 0.41 | 0.87 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 0.35 | 0.45 | 0.40 | +0.36 | +900.00% | 1,927 | 0 | 0.50 | 0.53 | 0.44 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 0.10 | 0.15 | 0.11 | % | 675 | 0 | 0.57 | 0.15 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 13.00 | 0.05 | 0.25 | 0.05 | % | 264 | 0 | 0.69 | 0.02 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.04 | % | 2 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,081 | 2.03 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 5 | 316 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 16 | 1,078 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | -0.45 | -90.00% | 103 | 74 | 0.98 | -0.01 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 0.05 | 0.20 | 0.10 | -1.15 | -92.00% | 450 | 11 | 0.64 | -0.13 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 0.20 | 0.45 | 0.35 | % | 163 | 0 | 0.51 | -0.47 | 0.44 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 12.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | -0.85 | 0.25 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 13.00 | 0.65 | 2.85 | % | 0 | 0 | 2.13 | -0.98 | 0.04 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 14.00 | 1.30 | 3.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 2.80 | 5.00 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |