Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $8.94 as of 7/3/2025 8:55:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.20 | 7.70 | 6.95 | 7.65 | 0.00 | 0.00% | 3.48 | 0 | 1 | 9.38 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:54 PM EST |
| 3.00 | 5.20 | 6.70 | 5.95 | 7.15 | 0.00 | 0.00% | 1.98 | 0 | 8 | 6.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/3/2025 12:58:54 PM EST |
| 4.00 | 4.50 | 5.30 | 4.90 | % | 1.23 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 5.00 | 3.50 | 4.30 | 3.90 | 5.00 | 0.00 | 0.00% | 0.78 | 0 | 10 | 3.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:54 PM EST |
| 6.00 | 2.50 | 3.30 | 2.90 | 3.83 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:58:54 PM EST |
| 7.00 | 0.00 | 4.30 | 2.15 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 4 | 6.03 | 0.99 | 0.02 | 0.00 | 6/25/2025 | 7/3/2025 12:58:54 PM EST |
| 8.00 | 0.00 | 1.35 | 0.68 | 3.06 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.23 | 0.88 | 0.22 | -0.01 | 5/29/2025 | 7/3/2025 12:58:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.93 | 0.49 | 0.47 | -0.01 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.45 | 0.13 | 0.25 | -0.01 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.71 | 0.02 | 0.05 | 0.00 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,120 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 12:58:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/3/2025 12:58:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.02 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.54 | -0.12 | 0.22 | -0.01 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.48 | -0.51 | 0.47 | -0.01 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 510 | 0.75 | -0.87 | 0.25 | -0.01 | 6/30/2025 | 7/3/2025 12:58:54 PM EST |
| 11.00 | 0.00 | 2.50 | 1.25 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.50 | -0.98 | 0.05 | 0.00 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 12.00 | 2.70 | 3.30 | 3.00 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 13.00 | 3.70 | 4.50 | 4.10 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 14.00 | 4.70 | 5.50 | 5.10 | % | 0.36 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 15.00 | 5.70 | 6.50 | 6.10 | % | 0.41 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 16.00 | 6.70 | 7.50 | 7.10 | % | 0.44 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 17.00 | 7.70 | 8.50 | 8.10 | % | 0.48 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 18.00 | 8.70 | 9.50 | 9.10 | % | 0.51 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |