Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $10.59 as of 5/27/2025 3:57:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.10 | 10.00 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 7.20 | 8.70 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 4.00 | 6.60 | 7.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 5.70 | 6.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 4.50 | 5.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 3.50 | 4.80 | % | 0 | 0 | 1.89 | 1.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.00 | 2.60 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.96 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 9.00 | 1.75 | 2.30 | % | 0 | 0 | 1.07 | 0.88 | 0.11 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 1.10 | 1.25 | 1.30 | +0.26 | +25.00% | 1 | 16 | 0.43 | 0.72 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 11.00 | 0.55 | 0.70 | 0.59 | -0.01 | -1.67% | 10 | 9 | 0.45 | 0.51 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 0.25 | 0.35 | 0.31 | +0.05 | +19.24% | 2 | 3 | 0.43 | 0.31 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | % | 2 | 0 | 0.44 | 0.17 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.08 | 0.08 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.03 | 0.04 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | -0.04 | 0.04 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | -0.12 | 0.11 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 154 | 0.51 | -0.28 | 0.19 | -0.01 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 11.00 | 0.00 | 1.05 | % | 0 | 0 | 0.47 | -0.49 | 0.22 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 12.00 | 0.00 | 1.60 | % | 0 | 0 | 0.63 | -0.69 | 0.19 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 1.60 | 2.55 | % | 0 | 0 | 0.42 | -0.83 | 0.13 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 2.95 | 3.40 | % | 0 | 0 | 0.65 | -0.92 | 0.08 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 4.10 | 4.50 | % | 0 | 0 | 1.02 | -0.97 | 0.04 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 16.00 | 5.00 | 5.40 | % | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 17.00 | 6.20 | 6.40 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 18.00 | 6.90 | 7.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |