Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $10.42 as of 7/13/2026 7:30:19 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 | 8.00 | 9.80 | 8.90 | 9.20 | -0.85 | -8.46% | 8.90 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 2.00 | 6.00 | 9.30 | 7.65 | 9.00 | 0.00 | 0.00% | 3.83 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 4:00:01 PM EST |
| 2.50 | 10.90 | 13.20 | 12.05 | % | 4.82 | 0 | 0 | EST | |||||||
| 3.00 | 5.00 | 9.00 | 7.00 | 5.50 | 0.00 | 0.00% | 2.33 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 4:00:01 PM EST |
| 4.00 | 4.90 | 6.90 | 5.90 | 5.90 | +0.50 | +9.26% | 1.48 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 5.00 | 8.80 | 10.30 | 9.55 | % | 1.91 | 0 | 0 | EST | |||||||
| 5.00 | 4.20 | 6.20 | 5.20 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 6.00 | 3.00 | 5.40 | 4.20 | 3.26 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 4:00:01 PM EST |
| 7.00 | 2.00 | 4.20 | 3.10 | 3.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 7.50 | 6.30 | 7.80 | 7.05 | 6.10 | 0.00 | 0.00% | 0.94 | 0 | 0 | 6/5/2026 | EST | ||||
| 8.00 | 1.00 | 3.00 | 2.00 | 2.72 | 0.00 | 0.00% | 0.25 | 0 | 38 | 0.00 | 0.99 | 0.02 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 9.00 | 0.85 | 1.20 | 1.03 | 0.92 | -0.63 | -40.65% | 0.11 | 56 | 1,662 | 1.44 | 0.90 | 0.21 | -0.04 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 10.00 | 4.00 | 5.20 | 4.60 | 4.33 | 0.00 | 0.00% | 0.46 | 0 | 23 | 7/1/2026 | EST | ||||
| 10.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.40 | -61.54% | 0.03 | 122 | 8,477 | 0.81 | 0.53 | 0.46 | -0.06 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.09 | -47.37% | 0.02 | 179 | 4,603 | 1.16 | 0.16 | 0.27 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.02 | 3 | 5,636 | 2.62 | 0.02 | 0.06 | -0.01 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 12.50 | 1.85 | 2.45 | 2.15 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 18 | 4/22/2026 | EST | ||||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.91 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/13/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.74 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 554 | 2.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.18 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/13/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/13/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 7.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.61 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,685 | 1.51 | -0.01 | 0.02 | 0.00 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 1 | 1,558 | 1.26 | -0.10 | 0.21 | -0.04 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 102 | EST | |||||||
| 10.00 | 0.30 | 0.40 | 0.35 | 0.30 | +0.10 | +50.00% | 0.03 | 621 | 1,333 | 0.85 | -0.47 | 0.46 | -0.06 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 11.00 | 0.55 | 1.80 | 1.18 | 1.13 | +0.48 | +73.85% | 0.11 | 3 | 244 | 2.86 | -0.84 | 0.27 | -0.03 | 7/13/2026 | 7/13/2026 4:00:01 PM EST |
| 12.00 | 1.35 | 3.70 | 2.53 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 5 | 5.78 | -0.98 | 0.06 | -0.01 | 7/7/2026 | 7/13/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 13.00 | 1.10 | 4.50 | 2.80 | % | 0.22 | 0 | 0 | 5.92 | -1.00 | 0.01 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 14.00 | 2.10 | 4.90 | 3.50 | % | 0.25 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 15.00 | 3.60 | 6.30 | 4.95 | % | 0.33 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:01 PM EST | |||
| 15.00 | 0.15 | 0.90 | 0.53 | % | 0.04 | 0 | 0 | EST | |||||||
| 16.00 | 4.50 | 7.30 | 5.90 | 7.70 | 0.00 | 0.00% | 0.37 | 0 | 1 | 6.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 7/13/2026 4:00:01 PM EST |
| 17.00 | 5.50 | 8.60 | 7.05 | 7.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:01 PM EST |
| 17.50 | 2.40 | 3.60 | 3.00 | % | 0.17 | 0 | 0 | EST | |||||||
| 20.00 | 4.90 | 6.10 | 5.50 | % | 0.28 | 0 | 0 | EST | |||||||
| 22.50 | 7.20 | 8.70 | 7.95 | % | 0.35 | 0 | 0 | EST | |||||||
| 25.00 | 9.70 | 11.20 | 10.45 | % | 0.42 | 0 | 0 | EST |