Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $7.98 as of 9/6/2024 8:17:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 9.20 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:46 PM EST |
| 2.00 | 5.10 | 7.50 | 4.18 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 9/6/2024 3:59:46 PM EST |
| 3.00 | 4.80 | 5.20 | 4.06 | 0.00 | 0.00% | 0 | 20 | 4.17 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:46 PM EST |
| 4.00 | 3.80 | 4.20 | 4.56 | 0.00 | 0.00% | 0 | 188 | 3.09 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:46 PM EST |
| 5.00 | 2.75 | 3.20 | 3.13 | 0.00 | 0.00% | 0 | 162 | 2.27 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 6.00 | 1.70 | 2.15 | 2.04 | -0.21 | -9.34% | 1 | 1,058 | 1.44 | 1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 7.00 | 1.00 | 1.10 | 1.05 | -0.15 | -12.50% | 9 | 2,521 | 0.74 | 0.90 | 0.21 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 8.00 | 0.25 | 0.40 | 0.25 | -0.20 | -44.45% | 37 | 1,247 | 0.52 | 0.52 | 0.51 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 9.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,164 | 0.63 | 0.11 | 0.25 | 0.00 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 10.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 756 | 0.97 | 0.01 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 11.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.64 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 12.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 230 | 1.26 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 14 | 6.70 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:46 PM EST |
| 4.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 78 | 5.07 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:46 PM EST |
| 5.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 576 | 3.32 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:46 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 802 | 1.25 | 0.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:46 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 155 | 0.73 | -0.10 | 0.21 | -0.01 | 9/4/2024 | 9/6/2024 3:59:46 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | +0.01 | +3.13% | 107 | 1,186 | 0.52 | -0.48 | 0.51 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 9.00 | 0.90 | 1.15 | 0.54 | 0.00 | 0.00% | 0 | 56 | 0.85 | -0.89 | 0.25 | 0.00 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 10.00 | 1.75 | 2.20 | % | 0 | 0 | 1.22 | -0.99 | 0.03 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 11.00 | 2.75 | 3.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 12.00 | 3.80 | 4.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |