Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $10.40 as of 5/13/2025 7:07:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 10.40 | 9.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:54 PM EST |
| 2.00 | 7.40 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 3.00 | 6.80 | 8.40 | 7.54 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 4.00 | 5.50 | 7.30 | 6.74 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 5.00 | 5.30 | 7.90 | 2.30 | 0.00 | 0.00% | 0 | 2 | 6.18 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/12/2025 3:59:54 PM EST |
| 6.00 | 4.20 | 5.90 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 7.00 | 3.20 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 103 | 2.72 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 8.00 | 2.30 | 2.45 | 2.45 | 0.00 | 0.00% | 0 | 1,417 | 1.97 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 9.00 | 1.30 | 1.45 | 1.31 | 0.00 | 0.00% | 0 | 1,111 | 1.27 | 0.97 | 0.07 | -0.01 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 10.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 1,246 | 0.70 | 0.69 | 0.45 | -0.03 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,536 | 0.65 | 0.19 | 0.42 | -0.03 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 843 | 1.01 | 0.01 | 0.06 | 0.00 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.47 | 0.00 | 0.00% | 0 | 265 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 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 | 5/12/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,081 | 3.14 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 320 | 2.38 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,094 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 315 | 1.32 | -0.03 | 0.07 | -0.01 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 10.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,835 | 0.75 | -0.31 | 0.45 | -0.03 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 11.00 | 0.65 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 198 | 2.16 | -0.81 | 0.42 | -0.03 | 5/9/2025 | 5/12/2025 3:59:54 PM EST |
| 12.00 | 1.55 | 1.85 | % | 0 | 0 | 1.90 | -0.99 | 0.06 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 13.00 | 2.60 | 2.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 14.00 | 2.95 | 3.90 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 15.00 | 4.50 | 5.00 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 16.00 | 5.40 | 5.90 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 17.00 | 6.30 | 6.90 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 18.00 | 6.70 | 8.10 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST | |||
| 19.00 | 8.30 | 9.00 | 8.63 | 0.00 | 0.00% | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 20.00 | 7.80 | 9.90 | 9.43 | 0.00 | 0.00% | 0 | 1 | 5.14 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:54 PM EST |
| 21.00 | 10.30 | 11.30 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:54 PM EST |