Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $7.83 as of 3/28/2025 7:18:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.10 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 2.00 | 5.10 | 6.60 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 3.00 | 4.50 | 5.20 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 4.00 | 3.70 | 4.30 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 5.00 | 2.45 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 6.00 | 1.45 | 2.15 | 1.83 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 7.00 | 0.90 | 1.00 | 0.95 | +0.12 | +14.46% | 2 | 163 | 0.58 | 0.89 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 32 | 1,375 | 0.41 | 0.43 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 117 | 0.60 | 0.07 | 0.19 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 25 | 0.73 | 0.00 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 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 | 3/28/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 123 | 2.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 10 | 17 | 0.55 | -0.11 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 0.35 | 0.45 | 0.47 | +0.12 | +34.29% | 40 | 282 | 0.41 | -0.57 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 9.00 | 1.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 100 | 0.55 | -0.93 | 0.19 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 10.00 | 1.70 | 2.55 | 2.35 | 0.00 | 0.00% | 0 | 4 | 1.40 | -1.00 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 11.00 | 2.75 | 3.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 12.00 | 3.80 | 4.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 13.00 | 5.00 | 5.60 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 14.00 | 5.80 | 6.60 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 15.00 | 6.70 | 7.50 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 16.00 | 7.80 | 8.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 17.00 | 8.70 | 9.60 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |