Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.29 as of 7/20/2026 1:21:11 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 | 6.30 | 9.40 | 7.85 | % | 7.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 2.00 | 5.30 | 8.50 | 6.90 | % | 3.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 3.00 | 4.30 | 7.50 | 5.90 | % | 1.97 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 4.00 | 3.70 | 6.50 | 5.10 | % | 1.27 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 5.00 | 2.75 | 5.70 | 4.23 | 4.50 | 0.00 | 0.00% | 0.85 | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:06 PM EST |
| 6.00 | 1.80 | 4.70 | 3.25 | 4.20 | 0.00 | 0.00% | 0.54 | 0 | 6 | 3.32 | 0.99 | 0.02 | 0.00 | 7/7/2026 | 7/20/2026 4:00:06 PM EST |
| 7.00 | 1.00 | 3.70 | 2.35 | 2.52 | -0.78 | -23.64% | 0.34 | 1 | 4 | 2.75 | 0.94 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 8.00 | 0.20 | 2.30 | 1.25 | 2.97 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.60 | 0.81 | 0.16 | -0.01 | 7/10/2026 | 7/20/2026 4:00:06 PM EST |
| 9.00 | 0.60 | 0.90 | 0.75 | 0.90 | -0.05 | -5.27% | 0.08 | 108 | 2,776 | 0.56 | 0.61 | 0.22 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.05 | -9.10% | 0.05 | 181 | 1,148 | 0.69 | 0.39 | 0.22 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.08 | -22.86% | 0.02 | 108 | 859 | 0.71 | 0.22 | 0.17 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.01 | 59 | 2,862 | 0.76 | 0.11 | 0.10 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.82 | 0.05 | 0.06 | 0.00 | 7/16/2026 | 7/20/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 3 | 193 | 1.05 | 0.02 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.23 | +328.58% | 0.01 | 22 | 1,323 | 1.41 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 1.05 | 0.53 | 0.01 | -0.09 | -90.00% | 0.03 | 1 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | -0.01 | 0.02 | 0.00 | 7/9/2026 | 7/20/2026 4:00:06 PM EST |
| 7.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.31 | -75.61% | 0.02 | 2 | 1 | 0.86 | -0.06 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.05 | -16.67% | 0.02 | 46 | 1,563 | 0.77 | -0.19 | 0.16 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.04 | -5.80% | 0.07 | 67 | 5,406 | 0.73 | -0.39 | 0.22 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 10.00 | 0.25 | 1.35 | 0.80 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 172 | 0.84 | -0.61 | 0.22 | -0.01 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 11.00 | 0.80 | 3.50 | 2.15 | 1.70 | 0.00 | 0.00% | 0.20 | 0 | 64 | 2.20 | -0.78 | 0.17 | -0.01 | 7/15/2026 | 7/20/2026 4:00:06 PM EST |
| 12.00 | 1.35 | 4.20 | 2.78 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.35 | -0.89 | 0.10 | -0.01 | 7/1/2026 | 7/20/2026 4:00:06 PM EST |
| 13.00 | 2.70 | 5.20 | 3.95 | % | 0.30 | 0 | 0 | 2.47 | -0.95 | 0.06 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 14.00 | 3.20 | 6.40 | 4.80 | % | 0.34 | 0 | 0 | 2.75 | -0.98 | 0.03 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 15.00 | 4.60 | 7.30 | 5.95 | 5.16 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.82 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 7/20/2026 4:00:06 PM EST |
| 16.00 | 5.60 | 8.70 | 7.15 | % | 0.45 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 17.00 | 6.60 | 9.20 | 7.90 | % | 0.46 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST |