Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $8.76 as of 4/24/2026 11:01:17 AM 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 | 5.80 | 9.80 | 7.80 | % | 7.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 2.00 | 4.80 | 8.80 | 6.80 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 3.00 | 4.20 | 7.60 | 5.90 | % | 1.97 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 4.00 | 3.30 | 6.60 | 4.95 | 5.54 | 0.00 | 0.00% | 1.24 | 0 | 5 | 3.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:41 PM EST |
| 5.00 | 2.35 | 5.90 | 4.13 | 4.50 | 0.00 | 0.00% | 0.83 | 0 | 82 | 2.02 | 1.00 | 0.01 | 0.00 | 3/25/2026 | 4/24/2026 3:59:41 PM EST |
| 6.00 | 1.40 | 4.20 | 2.80 | 3.70 | 0.00 | 0.00% | 0.47 | 0 | 12 | 2.11 | 0.98 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:41 PM EST |
| 7.00 | 1.70 | 2.50 | 2.10 | 2.10 | -0.05 | -2.33% | 0.30 | 10 | 942 | 0.89 | 0.90 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 8.00 | 1.05 | 1.50 | 1.28 | 1.40 | +0.04 | +2.95% | 0.16 | 3 | 1,051 | 0.51 | 0.79 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | 0.75 | -0.16 | -17.59% | 0.10 | 2 | 610 | 0.53 | 0.61 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 10.00 | 0.50 | 0.65 | 0.58 | 0.53 | +0.03 | +6.00% | 0.06 | 31 | 9,029 | 0.59 | 0.43 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 20 | 1,628 | 0.60 | 0.28 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.02 | 161 | 2,089 | 0.63 | 0.18 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 758 | 0.70 | 0.10 | 0.08 | 0.00 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 14.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 350 | 2.01 | 0.05 | 0.05 | 0.00 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 662 | 1.03 | 0.03 | 0.03 | 0.00 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 16.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.42 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 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 | 8.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 5.00 | 0.00 | 1.95 | 0.98 | % | 0.20 | 0 | 0 | 3.86 | 0.00 | 0.01 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 6.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 78 | 2.82 | -0.02 | 0.03 | -0.01 | 3/25/2026 | 4/24/2026 3:59:41 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.11 | -35.49% | 0.02 | 2 | 524 | 0.67 | -0.10 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 8.00 | 0.20 | 0.55 | 0.38 | 0.45 | 0.00 | 0.00% | 0.05 | 1 | 45 | 0.66 | -0.21 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 9.00 | 0.45 | 1.00 | 0.73 | 0.93 | +0.08 | +9.42% | 0.08 | 17 | 2,677 | 0.60 | -0.39 | 0.19 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 10.00 | 0.50 | 1.65 | 1.08 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.88 | -0.57 | 0.19 | -0.01 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 11.00 | 1.30 | 3.10 | 2.20 | 1.99 | 0.00 | 0.00% | 0.20 | 0 | 101 | 1.41 | -0.72 | 0.16 | -0.01 | 4/10/2026 | 4/24/2026 3:59:41 PM EST |
| 12.00 | 2.20 | 4.70 | 3.45 | 2.72 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.05 | -0.82 | 0.12 | -0.01 | 4/15/2026 | 4/24/2026 3:59:41 PM EST |
| 13.00 | 3.10 | 5.70 | 4.40 | 3.71 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.22 | -0.90 | 0.08 | 0.00 | 4/15/2026 | 4/24/2026 3:59:41 PM EST |
| 14.00 | 3.90 | 6.80 | 5.35 | % | 0.38 | 0 | 0 | 2.30 | -0.95 | 0.05 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 15.00 | 4.90 | 7.70 | 6.30 | % | 0.42 | 0 | 0 | 2.36 | -0.97 | 0.03 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 16.00 | 5.80 | 8.60 | 7.20 | % | 0.45 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 17.00 | 6.80 | 10.20 | 8.50 | % | 0.50 | 0 | 0 | 3.19 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 18.00 | 7.60 | 11.20 | 9.40 | % | 0.52 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST |