Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.84 as of 7/3/2026 3:51:15 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 | 7.50 | 10.70 | 9.10 | % | 9.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 2.00 | 6.50 | 9.70 | 8.10 | % | 4.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 3.00 | 4.70 | 8.70 | 6.70 | % | 2.23 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 4.00 | 4.90 | 6.50 | 5.70 | % | 1.43 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 5.00 | 4.00 | 5.60 | 4.80 | % | 0.96 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 6.00 | 2.90 | 4.60 | 3.75 | % | 0.62 | 0 | 0 | 1.98 | 0.98 | 0.02 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 7.00 | 2.00 | 3.70 | 2.85 | % | 0.41 | 0 | 0 | 1.66 | 0.93 | 0.06 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 8.00 | 1.25 | 2.90 | 2.08 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.45 | 0.82 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 9.00 | 1.15 | 1.70 | 1.43 | 1.40 | -0.75 | -34.89% | 0.16 | 2 | 2,418 | 0.68 | 0.68 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 10.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.05 | +5.00% | 0.10 | 11 | 918 | 0.79 | 0.53 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 11.00 | 0.40 | 0.75 | 0.58 | 0.70 | +0.03 | +4.48% | 0.05 | 14 | 537 | 0.66 | 0.41 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 12.00 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 2,806 | 0.77 | 0.30 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 13.00 | 0.10 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.78 | 0.23 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 14.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.77 | 0.16 | 0.08 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,313 | 0.84 | 0.12 | 0.06 | -0.01 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.70 | 0.07 | 0.04 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.76 | 0.05 | 0.03 | 0.00 | 6/25/2026 | 7/2/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 6.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.34 | -0.02 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 7.00 | 0.05 | 0.95 | 0.50 | 0.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.16 | -0.07 | 0.06 | 0.00 | 6/22/2026 | 7/2/2026 3:59:59 PM EST |
| 8.00 | 0.05 | 0.50 | 0.28 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 112 | 0.67 | -0.18 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.65 | +0.02 | +3.18% | 0.07 | 97 | 992 | 0.74 | -0.32 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 10.00 | 0.85 | 1.50 | 1.18 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.76 | -0.47 | 0.14 | -0.01 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 11.00 | 1.25 | 3.20 | 2.23 | 1.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.00 | -0.59 | 0.14 | -0.01 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 12.00 | 1.70 | 3.40 | 2.55 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.35 | -0.70 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 13.00 | 2.70 | 4.30 | 3.50 | % | 0.27 | 0 | 0 | 1.44 | -0.78 | 0.10 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 14.00 | 3.60 | 5.20 | 4.40 | % | 0.31 | 0 | 0 | 1.51 | -0.84 | 0.08 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 15.00 | 4.60 | 6.10 | 5.35 | % | 0.36 | 0 | 0 | 1.57 | -0.88 | 0.06 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 16.00 | 5.40 | 7.10 | 6.25 | % | 0.39 | 0 | 0 | 1.68 | -0.93 | 0.04 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 17.00 | 6.40 | 8.20 | 7.30 | % | 0.43 | 0 | 0 | 1.86 | -0.95 | 0.03 | 0.00 | 7/2/2026 3:59:59 PM EST |