Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.02 as of 4/3/2026 12:51:53 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 | 6.20 | 10.20 | 8.20 | 5.60 | 0.00 | 0.00% | 8.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 4/2/2026 3:59:55 PM EST |
| 2.00 | 5.20 | 9.30 | 7.25 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 3.00 | 4.30 | 8.30 | 6.30 | % | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 4.00 | 4.20 | 6.30 | 5.25 | 4.90 | 0.00 | 0.00% | 1.31 | 0 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 4/2/2026 3:59:55 PM EST |
| 5.00 | 3.30 | 5.30 | 4.30 | 4.50 | 0.00 | 0.00% | 0.86 | 0 | 82 | 2.35 | 0.98 | 0.01 | 0.00 | 3/25/2026 | 4/2/2026 3:59:55 PM EST |
| 6.00 | 2.15 | 4.70 | 3.43 | 4.10 | 0.00 | 0.00% | 0.57 | 0 | 12 | 2.22 | 0.94 | 0.04 | 0.00 | 3/20/2026 | 4/2/2026 3:59:55 PM EST |
| 7.00 | 2.00 | 2.80 | 2.40 | 2.50 | -0.10 | -3.85% | 0.34 | 11 | 930 | 1.03 | 0.86 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 8.00 | 1.50 | 2.20 | 1.85 | 2.00 | 0.00 | 0.00% | 0.23 | 10 | 1,008 | 0.75 | 0.73 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 9.00 | 0.70 | 1.45 | 1.08 | 1.15 | -0.22 | -16.06% | 0.12 | 51 | 588 | 0.60 | 0.59 | 0.14 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 10.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.10 | -11.12% | 0.08 | 9,228 | 6,228 | 0.70 | 0.45 | 0.14 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.65 | 0.35 | 0.54 | -0.06 | -10.00% | 0.03 | 24 | 1,314 | 0.72 | 0.34 | 0.13 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.03 | 131 | 1,883 | 0.70 | 0.26 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.06 | -19.36% | 0.02 | 2 | 985 | 0.64 | 0.19 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 19 | 103 | 0.74 | 0.14 | 0.07 | 0.00 | 4/2/2026 | 4/2/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 549 | 0.88 | 0.09 | 0.05 | 0.00 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.50 | 0.05 | 0.04 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.72 | 0.04 | 0.03 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.02 | 0.00 | 4/2/2026 3:59:55 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 | 1.95 | 0.98 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.95 | 0.98 | % | 0.24 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 2.25 | 1.13 | % | 0.23 | 0 | 0 | 3.56 | -0.02 | 0.01 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 78 | 1.10 | -0.06 | 0.04 | 0.00 | 3/25/2026 | 4/2/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 522 | 1.28 | -0.14 | 0.08 | -0.01 | 3/24/2026 | 4/2/2026 3:59:55 PM EST |
| 8.00 | 0.40 | 0.80 | 0.60 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.70 | -0.27 | 0.12 | -0.01 | 3/24/2026 | 4/2/2026 3:59:55 PM EST |
| 9.00 | 0.90 | 1.20 | 1.05 | 0.91 | 0.00 | 0.00% | 0.12 | 0 | 622 | 0.69 | -0.41 | 0.14 | -0.01 | 3/27/2026 | 4/2/2026 3:59:55 PM EST |
| 10.00 | 1.40 | 2.00 | 1.70 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.72 | -0.55 | 0.14 | -0.01 | 3/31/2026 | 4/2/2026 3:59:55 PM EST |
| 11.00 | 1.65 | 3.20 | 2.43 | 1.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.21 | -0.66 | 0.13 | -0.01 | 3/20/2026 | 4/2/2026 3:59:55 PM EST |
| 12.00 | 0.75 | 3.70 | 2.23 | % | 0.19 | 0 | 0 | 1.05 | -0.74 | 0.11 | -0.01 | 4/2/2026 3:59:55 PM EST | |||
| 13.00 | 2.90 | 4.90 | 3.90 | % | 0.30 | 0 | 0 | 1.31 | -0.81 | 0.09 | -0.01 | 4/2/2026 3:59:55 PM EST | |||
| 14.00 | 3.70 | 5.70 | 4.70 | % | 0.34 | 0 | 0 | 1.30 | -0.86 | 0.07 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 15.00 | 4.70 | 7.20 | 5.95 | % | 0.40 | 0 | 0 | 1.73 | -0.91 | 0.05 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 16.00 | 5.60 | 8.20 | 6.90 | % | 0.43 | 0 | 0 | 1.82 | -0.95 | 0.04 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 17.00 | 6.60 | 9.20 | 7.90 | % | 0.46 | 0 | 0 | 1.91 | -0.96 | 0.03 | 0.00 | 4/2/2026 3:59:55 PM EST | |||
| 18.00 | 7.60 | 10.30 | 8.95 | % | 0.50 | 0 | 0 | 2.05 | -0.97 | 0.02 | 0.00 | 4/2/2026 3:59:55 PM EST |