Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.32 as of 7/27/2026 7:11:10 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 | 7.70 | 9.80 | 8.75 | 7.78 | 0.00 | 0.00% | 8.75 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:53 PM EST |
| 2.00 | 6.50 | 9.10 | 7.80 | % | 3.90 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 3.00 | 5.50 | 8.10 | 6.80 | 6.07 | 0.00 | 0.00% | 2.27 | 0 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:53 PM EST |
| 4.00 | 4.50 | 6.90 | 5.70 | 5.68 | +1.24 | +27.93% | 1.43 | 7 | 14 | 3.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 5.00 | 3.50 | 6.00 | 4.75 | 4.40 | 0.00 | 0.00% | 0.95 | 0 | 22 | 3.18 | 1.00 | 0.01 | 0.00 | 5/1/2026 | 7/27/2026 3:59:53 PM EST |
| 6.00 | 3.50 | 4.00 | 3.75 | 3.90 | +0.25 | +6.85% | 0.62 | 10 | 12 | 1.40 | 0.96 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 7.00 | 2.70 | 3.70 | 3.20 | 2.43 | 0.00 | 0.00% | 0.46 | 0 | 1,340 | 1.29 | 0.89 | 0.07 | 0.00 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 8.00 | 0.90 | 3.00 | 1.95 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 273 | 1.61 | 0.78 | 0.11 | -0.01 | 7/8/2026 | 7/27/2026 3:59:53 PM EST |
| 9.00 | 1.10 | 1.90 | 1.50 | 1.40 | +0.28 | +25.00% | 0.17 | 19 | 923 | 0.86 | 0.64 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.10 | +12.50% | 0.08 | 15 | 2,180 | 0.72 | 0.48 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 11.00 | 0.20 | 0.60 | 0.40 | 0.55 | +0.09 | +19.57% | 0.04 | 8 | 1,997 | 0.61 | 0.34 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 0.10 | 0.35 | 0.23 | 0.30 | +0.08 | +36.37% | 0.02 | 285 | 7,628 | 0.61 | 0.24 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 8,960 | 1.41 | 0.15 | 0.09 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 216 | 1.24 | 0.09 | 0.07 | 0.00 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 221 | 11,406 | 0.80 | 0.07 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3,201 | 1.62 | 0.04 | 0.03 | 0.00 | 6/24/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.80 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:53 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 | 3.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 1.05 | 0.53 | % | 0.13 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 3 | 2.56 | 0.00 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 434 | 1.70 | -0.04 | 0.03 | 0.00 | 7/8/2026 | 7/27/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 1,021 | 1.61 | -0.11 | 0.07 | 0.00 | 6/15/2026 | 7/27/2026 3:59:53 PM EST |
| 8.00 | 0.10 | 0.90 | 0.50 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 650 | 0.80 | -0.22 | 0.11 | -0.01 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 284 | 1.20 | -0.36 | 0.14 | -0.01 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 1.00 | 1.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 860 | 0.67 | -0.52 | 0.16 | -0.01 | 7/14/2026 | 7/27/2026 3:59:53 PM EST |
| 11.00 | 0.55 | 3.40 | 1.98 | 2.16 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.73 | -0.66 | 0.14 | -0.01 | 3/25/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 1.35 | 3.80 | 2.58 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 56 | 1.51 | -0.76 | 0.12 | -0.01 | 7/15/2026 | 7/27/2026 3:59:53 PM EST |
| 13.00 | 2.25 | 4.60 | 3.43 | 3.16 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.53 | -0.85 | 0.09 | -0.01 | 7/7/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 3.20 | 5.60 | 4.40 | % | 0.31 | 0 | 0 | 1.67 | -0.91 | 0.07 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 15.00 | 4.20 | 6.50 | 5.35 | % | 0.36 | 0 | 0 | 1.72 | -0.93 | 0.05 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 16.00 | 5.10 | 7.10 | 6.10 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.52 | -0.96 | 0.03 | 0.00 | 7/22/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 6.00 | 8.50 | 7.25 | % | 0.43 | 0 | 0 | 1.93 | -0.98 | 0.02 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 18.00 | 7.00 | 9.50 | 8.25 | 8.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.03 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 7/27/2026 3:59:53 PM EST |