Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.89 as of 8/28/2026 7:10:58 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 | 6.80 | 10.90 | 8.85 | 8.35 | 0.00 | 0.00% | 8.85 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:03 PM EST |
| 2.00 | 6.50 | 9.90 | 8.20 | 7.73 | 0.00 | 0.00% | 4.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:03 PM EST |
| 3.00 | 5.50 | 8.90 | 7.20 | 6.07 | 0.00 | 0.00% | 2.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/28/2026 4:00:03 PM EST |
| 4.00 | 4.50 | 7.10 | 5.80 | 5.68 | 0.00 | 0.00% | 1.45 | 0 | 14 | 5.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:03 PM EST |
| 5.00 | 3.50 | 6.10 | 4.80 | 4.40 | 0.00 | 0.00% | 0.96 | 0 | 22 | 4.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/28/2026 4:00:03 PM EST |
| 6.00 | 3.40 | 5.10 | 4.25 | 3.80 | 0.00 | 0.00% | 0.71 | 0 | 26 | 3.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:03 PM EST |
| 7.00 | 2.25 | 3.50 | 2.88 | 2.91 | +0.21 | +7.78% | 0.41 | 5 | 1,359 | 2.11 | 0.98 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 8.00 | 1.55 | 2.45 | 2.00 | 2.76 | 0.00 | 0.00% | 0.25 | 0 | 273 | 1.50 | 0.90 | 0.10 | -0.01 | 8/12/2026 | 8/28/2026 4:00:03 PM EST |
| 9.00 | 0.90 | 1.85 | 1.38 | 1.50 | +0.10 | +7.15% | 0.15 | 2 | 1,299 | 1.49 | 0.74 | 0.18 | -0.02 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.73 | -0.09 | -10.98% | 0.07 | 717 | 5,850 | 0.78 | 0.53 | 0.22 | -0.02 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 11.00 | 0.10 | 0.50 | 0.30 | 0.47 | -0.08 | -14.55% | 0.03 | 117 | 9,942 | 0.68 | 0.34 | 0.19 | -0.02 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 12.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.03 | -9.10% | 0.02 | 263 | 9,990 | 0.96 | 0.20 | 0.14 | -0.01 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.23 | +0.13 | +130.00% | 0.01 | 3 | 11,136 | 1.06 | 0.11 | 0.09 | -0.01 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 34 | 1,291 | 1.11 | 0.05 | 0.06 | -0.01 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.02 | 11 | 11,587 | 1.07 | 0.03 | 0.03 | 0.00 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,201 | 1.28 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 8/28/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:03 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 428 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/28/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,103 | 1.26 | -0.02 | 0.03 | -0.01 | 8/27/2026 | 8/28/2026 4:00:03 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 771 | 0.87 | -0.10 | 0.10 | -0.01 | 8/27/2026 | 8/28/2026 4:00:03 PM EST |
| 9.00 | 0.20 | 0.50 | 0.35 | 0.42 | -0.03 | -6.67% | 0.04 | 856 | 3,029 | 0.81 | -0.26 | 0.18 | -0.02 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 10.00 | 0.60 | 0.95 | 0.78 | 0.92 | -0.06 | -6.13% | 0.08 | 92 | 2,083 | 0.80 | -0.47 | 0.22 | -0.02 | 8/28/2026 | 8/28/2026 4:00:03 PM EST |
| 11.00 | 0.40 | 2.30 | 1.35 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 2,492 | 1.75 | -0.66 | 0.19 | -0.02 | 8/14/2026 | 8/28/2026 4:00:03 PM EST |
| 12.00 | 1.60 | 3.80 | 2.70 | 2.85 | 0.00 | 0.00% | 0.23 | 0 | 56 | 2.61 | -0.80 | 0.14 | -0.01 | 7/15/2026 | 8/28/2026 4:00:03 PM EST |
| 13.00 | 2.05 | 4.60 | 3.33 | 3.16 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.67 | -0.89 | 0.09 | -0.01 | 7/7/2026 | 8/28/2026 4:00:03 PM EST |
| 14.00 | 2.95 | 5.60 | 4.28 | % | 0.31 | 0 | 0 | 2.91 | -0.95 | 0.06 | -0.01 | 8/28/2026 4:00:03 PM EST | |||
| 15.00 | 4.70 | 6.50 | 5.60 | % | 0.37 | 0 | 0 | 3.01 | -0.97 | 0.03 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 16.00 | 4.90 | 7.50 | 6.20 | 6.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.20 | -0.99 | 0.01 | 0.00 | 8/25/2026 | 8/28/2026 4:00:03 PM EST |
| 17.00 | 5.90 | 8.50 | 7.20 | % | 0.42 | 0 | 0 | 3.37 | -1.00 | 0.01 | 0.00 | 8/28/2026 4:00:03 PM EST | |||
| 18.00 | 6.80 | 9.50 | 8.15 | 8.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/28/2026 4:00:03 PM EST |