Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $10.75 as of 6/3/2025 5:48:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.90 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 2.00 | 7.90 | 10.40 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/3/2025 4:00:02 PM EST |
| 3.00 | 6.90 | 10.00 | 4.80 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/3/2025 4:00:02 PM EST |
| 4.00 | 6.00 | 9.10 | 6.50 | 0.00 | 0.00% | 0 | 3 | 9.15 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/3/2025 4:00:02 PM EST |
| 5.00 | 5.80 | 7.10 | 3.10 | 0.00 | 0.00% | 0 | 16 | 4.51 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 6/3/2025 4:00:02 PM EST |
| 6.00 | 4.80 | 5.50 | 4.23 | 0.00 | 0.00% | 0 | 121 | 2.19 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/3/2025 4:00:02 PM EST |
| 7.00 | 3.80 | 5.20 | 3.18 | 0.00 | 0.00% | 0 | 48 | 2.45 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/3/2025 4:00:02 PM EST |
| 8.00 | 2.80 | 3.30 | 2.89 | 0.00 | 0.00% | 0 | 2,973 | 1.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/3/2025 4:00:02 PM EST |
| 9.00 | 2.20 | 2.30 | 1.89 | -0.14 | -6.90% | 5 | 360 | 0.84 | 1.00 | 0.02 | 0.00 | 6/3/2025 | 6/3/2025 4:00:02 PM EST |
| 10.00 | 1.25 | 1.40 | 1.30 | +0.22 | +20.37% | 16 | 2,725 | 0.63 | 0.84 | 0.21 | -0.01 | 6/3/2025 | 6/3/2025 4:00:02 PM EST |
| 11.00 | 0.45 | 0.55 | 0.51 | +0.21 | +70.00% | 163 | 1,039 | 0.45 | 0.57 | 0.30 | -0.01 | 6/3/2025 | 6/3/2025 4:00:02 PM EST |
| 12.00 | 0.10 | 0.20 | 0.18 | +0.08 | +80.00% | 12 | 1,606 | 0.46 | 0.28 | 0.25 | -0.01 | 6/3/2025 | 6/3/2025 4:00:02 PM EST |
| 13.00 | 0.05 | 0.25 | 0.06 | +0.01 | +20.00% | 39 | 216 | 0.57 | 0.11 | 0.14 | -0.01 | 6/3/2025 | 6/3/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.01 | 0.03 | 0.05 | 0.00 | 5/27/2025 | 6/3/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 7 | 1.36 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 6/3/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 18 | 3.63 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/3/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 69 | 2.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/3/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 10 | 101 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/3/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 279 | 3.74 | 0.00 | 0.02 | 0.00 | 6/2/2025 | 6/3/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,701 | 0.53 | -0.16 | 0.21 | -0.01 | 6/2/2025 | 6/3/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 312 | 0.42 | -0.43 | 0.30 | -0.01 | 5/27/2025 | 6/3/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.72 | 0.25 | -0.01 | 6/2/2025 | 6/3/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 4.00 | 4.62 | 0.00 | 0.00% | 0 | 4 | 3.44 | -0.89 | 0.14 | -0.01 | 2/26/2025 | 6/3/2025 4:00:02 PM EST |
| 14.00 | 1.65 | 3.30 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.97 | 0.05 | 0.00 | 3/17/2025 | 6/3/2025 4:00:02 PM EST |
| 15.00 | 3.70 | 4.20 | 4.75 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 5/6/2025 | 6/3/2025 4:00:02 PM EST |
| 16.00 | 4.30 | 5.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 17.00 | 4.30 | 8.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 18.00 | 6.40 | 8.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 19.00 | 7.40 | 8.20 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 20.00 | 6.70 | 10.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST | |||
| 21.00 | 8.30 | 10.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/3/2025 4:00:02 PM EST |