Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $8.05 as of 10/15/2026 10:26:23 AM 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 | 4.10 | 8.20 | 6.15 | 6.20 | 0.00 | 0.00% | 3.08 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:59:07 PM EST |
| 3.00 | 3.00 | 7.20 | 5.10 | 5.25 | 0.00 | 0.00% | 1.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:59:07 PM EST |
| 4.00 | 2.05 | 6.20 | 4.13 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 5.00 | 2.25 | 3.90 | 3.08 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 6.00 | 1.65 | 2.70 | 2.18 | 2.03 | +0.18 | +9.73% | 0.36 | 1 | 15 | 9.96 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 1:59:07 PM EST |
| 7.00 | 0.00 | 3.30 | 1.65 | 1.08 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:59:07 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.01 | 143 | 599 | 0.80 | 0.53 | 1.28 | -0.06 | 10/15/2026 | 10/15/2026 1:59:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 1.83 | 0.00 | 0.01 | 0.00 | 10/14/2026 | 10/15/2026 1:59:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,788 | 2.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:59:07 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 3.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/15/2026 1:59:07 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 4.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 1:59:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,641 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/15/2026 1:59:07 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/15/2026 1:59:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/15/2026 1:59:07 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.49 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 1:59:07 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 270 | 3.85 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 1:59:07 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 446 | 1.73 | -0.47 | 1.28 | -0.06 | 10/13/2026 | 10/15/2026 1:59:07 PM EST |
| 9.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.20 | +25.00% | 0.11 | 46 | 227 | 2.31 | -1.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 1:59:07 PM EST |
| 10.00 | 0.05 | 4.00 | 2.03 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/15/2026 1:59:07 PM EST |
| 11.00 | 0.85 | 4.90 | 2.88 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 12.00 | 3.10 | 4.70 | 3.90 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 13.00 | 2.85 | 6.90 | 4.88 | 4.82 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:59:07 PM EST |
| 14.00 | 3.80 | 7.10 | 5.45 | 5.77 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 1:59:07 PM EST |
| 15.00 | 4.80 | 8.70 | 6.75 | 7.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/15/2026 1:59:07 PM EST |
| 16.00 | 5.80 | 9.90 | 7.85 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 17.00 | 8.10 | 9.80 | 8.95 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST | |||
| 18.00 | 9.20 | 10.70 | 9.95 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 1:59:07 PM EST |