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 | 8.00 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 2.00 | 7.00 | 10.20 | 7.50 | 0.00 | 0.00% | 0 | 1 | 7.52 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:03 PM EST |
| 3.00 | 6.60 | 9.20 | 4.80 | 0.00 | 0.00% | 0 | 8 | 5.33 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 4.00 | 6.80 | 7.80 | 6.90 | % | 3 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 5.00 | 5.80 | 6.60 | 3.10 | 0.00 | 0.00% | 0 | 16 | 2.16 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:03 PM EST |
| 6.00 | 5.00 | 5.20 | 4.60 | +1.60 | +53.34% | 10 | 123 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 7.00 | 3.70 | 5.00 | 1.21 | 0.00 | 0.00% | 0 | 43 | 0.94 | 0.99 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 4:00:03 PM EST |
| 8.00 | 2.90 | 3.20 | 3.21 | +1.92 | +148.84% | 508 | 3,462 | 0.20 | 0.97 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 9.00 | 2.10 | 2.30 | 2.15 | +1.57 | +270.69% | 117 | 348 | 0.54 | 0.90 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 1.30 | 1.40 | 1.35 | +1.15 | +575.00% | 1,461 | 1,326 | 0.47 | 0.76 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 0.40 | 0.75 | 0.72 | +0.62 | +620.00% | 874 | 114 | 0.44 | 0.55 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 12.00 | 0.30 | 0.35 | 0.30 | +0.25 | +500.00% | 469 | 300 | 0.43 | 0.32 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 154 | 12 | 0.44 | 0.14 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 58 | 5 | 0.52 | 0.06 | 0.07 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.55 | 0.10 | +0.05 | +100.00% | 2 | 5 | 1.06 | 0.02 | 0.03 | 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 | 0.75 | % | 0 | 0 | 9.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 16 | 2.19 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 30 | 99 | 0.78 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 52 | 94 | 0.69 | -0.03 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.15 | 0.10 | -1.96 | -95.15% | 51 | 283 | 0.55 | -0.10 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 10.00 | 0.25 | 0.30 | 0.35 | -0.98 | -73.69% | 216 | 0 | 0.46 | -0.24 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 11.00 | 0.55 | 2.90 | 0.60 | % | 7 | 0 | 0.58 | -0.45 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 12.00 | 0.00 | 1.55 | 1.88 | -1.52 | -44.71% | 1 | 0 | 0.53 | -0.68 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 13.00 | 1.60 | 2.30 | 4.62 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.86 | 0.14 | 0.00 | 2/26/2025 | 5/5/2025 4:00:03 PM EST |
| 14.00 | 2.20 | 4.00 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.94 | 0.07 | 0.00 | 3/17/2025 | 5/5/2025 4:00:03 PM EST |
| 15.00 | 2.65 | 6.20 | 4.65 | % | 1 | 0 | 0.95 | -0.98 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |