Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $7.05 as of 11/20/2024 7:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 8.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:44 PM EST |
| 2.00 | 3.00 | 5.80 | 5.80 | -0.12 | -2.03% | 3 | 10 | 5.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 3.00 | 3.50 | 4.70 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 4.00 | 2.10 | 4.90 | 3.21 | 0.00 | 0.00% | 0 | 64 | 2.13 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 2.05 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 26 | 1.50 | 0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 1.30 | 1.60 | 1.50 | -0.35 | -18.92% | 1 | 231 | 0.98 | 0.92 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 0.55 | 0.70 | 0.60 | +0.10 | +20.00% | 5 | 1,220 | 0.53 | 0.65 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 55 | 1,169 | 0.52 | 0.31 | 0.33 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 39 | 917 | 0.52 | 0.10 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,485 | 0.85 | 0.02 | 0.05 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 11.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.01 | 0.00 | 8/29/2024 | 11/20/2024 3:59:44 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 133 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:44 PM EST |
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 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 | 0.05 | 0.05 | % | 6 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST | |
| 2.00 | 0.00 | 1.00 | 0.05 | +0.01 | +25.00% | 5 | 16 | 7.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 3.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 10 | 4.43 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:44 PM EST |
| 4.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 12 | 3.29 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:44 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.10 | -0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.68 | -0.08 | 0.13 | 0.00 | 11/12/2024 | 11/20/2024 3:59:44 PM EST |
| 7.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 587 | 0.52 | -0.35 | 0.34 | -0.01 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 8.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 232 | 0.71 | -0.69 | 0.33 | -0.01 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 9.00 | 0.00 | 1.95 | 1.59 | 0.00 | 0.00% | 0 | 130 | 0.97 | -0.90 | 0.16 | 0.00 | 10/18/2024 | 11/20/2024 3:59:44 PM EST |
| 10.00 | 1.35 | 2.90 | % | 0 | 0 | 1.13 | -0.98 | 0.05 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 11.00 | 2.25 | 5.50 | % | 0 | 0 | 3.40 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 12.00 | 3.70 | 5.60 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 15.00 | 5.80 | 8.90 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |