Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $10.10 as of 6/20/2025 8:37:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.60 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 3.00 | 4.50 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 4.00 | 3.60 | 8.50 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 2.50 | 7.20 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 6.00 | 1.50 | 5.70 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 7.00 | 0.65 | 5.50 | % | 0 | 0 | 3.94 | 1.00 | 0.04 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.23 | % | 8 | 0 | 3.54 | 0.78 | 0.15 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 3.80 | 0.61 | 0.12 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 0.75 | 3.50 | 0.80 | +0.10 | +14.29% | 500 | 20 | 1.86 | 0.48 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 4.20 | 0.37 | 0.11 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 4.36 | 0.28 | 0.09 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 2.75 | % | 0 | 0 | 2.87 | 0.22 | 0.07 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | 4.62 | 0.17 | 0.06 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.95 | % | 0 | 0 | 3.27 | 0.13 | 0.05 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.15 | % | 0 | 0 | 2.05 | 0.10 | 0.04 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 2.15 | 0.07 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.15 | % | 0 | 0 | 2.23 | 0.06 | 0.03 | 0.00 | 6/20/2025 3:59:59 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 | 2.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.15 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.15 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 2.95 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 4.00 | % | 0 | 0 | 4.40 | 0.00 | 0.04 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | -0.22 | 0.15 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | -0.39 | 0.12 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 10.00 | 0.10 | 4.90 | 0.68 | % | 500 | 0 | 3.01 | -0.52 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 2.31 | -0.63 | 0.11 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 1.71 | -0.72 | 0.09 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 0.70 | 5.50 | % | 0 | 0 | 1.61 | -0.78 | 0.07 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 1.90 | 6.50 | % | 0 | 0 | 1.74 | -0.83 | 0.06 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 2.50 | 7.20 | % | 0 | 0 | 1.58 | -0.87 | 0.05 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 16.00 | 4.10 | 8.20 | % | 0 | 0 | 1.69 | -0.90 | 0.04 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 17.00 | 6.00 | 9.50 | % | 0 | 0 | 2.05 | -0.93 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 18.00 | 5.60 | 10.20 | % | 0 | 0 | 1.86 | -0.94 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST |