Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.66 as of 8/24/2026 7:39:46 AM 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 | 6.50 | 10.70 | 8.60 | 8.68 | 0.00 | 0.00% | 8.60 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:58:58 AM EST |
| 2.00 | 5.50 | 9.70 | 7.60 | % | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 3.00 | 4.50 | 8.70 | 6.60 | 6.07 | 0.00 | 0.00% | 2.20 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 9:58:58 AM EST |
| 4.00 | 4.20 | 6.90 | 5.55 | 5.68 | 0.00 | 0.00% | 1.39 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 9:58:58 AM EST |
| 5.00 | 4.00 | 5.20 | 4.60 | 4.40 | 0.00 | 0.00% | 0.92 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 9:58:58 AM EST |
| 6.00 | 3.00 | 4.10 | 3.55 | 3.80 | 0.00 | 0.00% | 0.59 | 0 | 26 | 2.25 | 0.99 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 9:58:58 AM EST |
| 7.00 | 2.00 | 3.20 | 2.60 | 2.70 | 0.00 | 0.00% | 0.37 | 0 | 1,359 | 1.87 | 0.96 | 0.05 | -0.01 | 8/14/2026 | 8/24/2026 9:58:58 AM EST |
| 8.00 | 1.40 | 2.35 | 1.88 | 2.76 | 0.00 | 0.00% | 0.23 | 0 | 273 | 1.55 | 0.85 | 0.12 | -0.01 | 8/12/2026 | 8/24/2026 9:58:58 AM EST |
| 9.00 | 0.75 | 1.80 | 1.28 | 1.11 | 0.00 | 0.00% | 0.14 | 0 | 1,287 | 0.92 | 0.68 | 0.19 | -0.02 | 8/21/2026 | 8/24/2026 9:58:58 AM EST |
| 10.00 | 0.65 | 0.70 | 0.68 | 0.65 | -0.04 | -5.80% | 0.07 | 89 | 4,653 | 0.74 | 0.47 | 0.21 | -0.02 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.01 | -2.78% | 0.03 | 315 | 7,963 | 0.74 | 0.30 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.03 | -17.65% | 0.02 | 12 | 8,170 | 0.79 | 0.17 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 999 | 9,642 | 0.94 | 0.09 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.99 | 0.04 | 0.05 | 0.00 | 8/17/2026 | 8/24/2026 9:58:58 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11,747 | 1.12 | 0.02 | 0.02 | 0.00 | 8/17/2026 | 8/24/2026 9:58:58 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,201 | 1.08 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 8/24/2026 9:58:58 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:58:58 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 9:58:58 AM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 9:58:58 AM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 4 | 3.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 9:58:58 AM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 428 | 1.71 | -0.01 | 0.01 | 0.00 | 8/12/2026 | 8/24/2026 9:58:58 AM EST |
| 7.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1,021 | 2.14 | -0.04 | 0.05 | -0.01 | 6/15/2026 | 8/24/2026 9:58:58 AM EST |
| 8.00 | 0.05 | 0.50 | 0.28 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 720 | 0.89 | -0.15 | 0.12 | -0.01 | 8/20/2026 | 8/24/2026 9:58:58 AM EST |
| 9.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.05 | 32 | 2,080 | 0.68 | -0.32 | 0.19 | -0.02 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.03 | +3.10% | 0.10 | 50 | 1,740 | 0.74 | -0.53 | 0.21 | -0.02 | 8/24/2026 | 8/24/2026 9:58:58 AM EST |
| 11.00 | 1.45 | 3.50 | 2.48 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 2,492 | 2.63 | -0.70 | 0.18 | -0.01 | 8/14/2026 | 8/24/2026 9:58:58 AM EST |
| 12.00 | 2.00 | 3.90 | 2.95 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 56 | 2.31 | -0.83 | 0.13 | -0.01 | 7/15/2026 | 8/24/2026 9:58:58 AM EST |
| 13.00 | 2.15 | 4.80 | 3.48 | 3.16 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.44 | -0.91 | 0.08 | -0.01 | 7/7/2026 | 8/24/2026 9:58:58 AM EST |
| 14.00 | 4.00 | 5.10 | 4.55 | % | 0.33 | 0 | 0 | 1.90 | -0.96 | 0.05 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 15.00 | 5.00 | 6.10 | 5.55 | % | 0.37 | 0 | 0 | 2.07 | -0.98 | 0.02 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 16.00 | 4.40 | 8.50 | 6.45 | 6.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.82 | -0.99 | 0.01 | 0.00 | 8/13/2026 | 8/24/2026 9:58:58 AM EST |
| 17.00 | 5.40 | 9.50 | 7.45 | % | 0.44 | 0 | 0 | 3.98 | -1.00 | 0.01 | 0.00 | 8/24/2026 9:58:58 AM EST | |||
| 18.00 | 6.40 | 10.50 | 8.45 | 8.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/24/2026 9:58:58 AM EST |