Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.83 as of 4/10/2026 6:59:34 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 | 7.20 | 8.80 | 8.00 | 8.34 | 0.00 | 0.00% | 8.00 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 2.00 | 6.80 | 7.90 | 7.35 | 7.65 | 0.00 | 0.00% | 3.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 2.50 | 10.50 | 12.90 | 11.70 | % | 4.68 | 0 | 0 | EST | |||||||
| 3.00 | 4.90 | 8.00 | 6.45 | 7.46 | 0.00 | 0.00% | 2.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:01 PM EST |
| 4.00 | 4.60 | 6.60 | 5.60 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 5.00 | 8.40 | 9.90 | 9.15 | % | 1.83 | 0 | 0 | EST | |||||||
| 5.00 | 2.40 | 6.50 | 4.45 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 6.00 | 2.50 | 4.40 | 3.45 | 3.36 | 0.00 | 0.00% | 0.58 | 0 | 5 | 7.42 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 4:00:01 PM EST |
| 7.00 | 0.95 | 4.00 | 2.48 | 2.65 | 0.00 | 0.00% | 0.35 | 0 | 19 | 7.88 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 4:00:01 PM EST |
| 7.50 | 5.90 | 7.40 | 6.65 | 6.60 | 0.00 | 0.00% | 0.89 | 0 | 122 | 4/7/2026 | EST | ||||
| 8.00 | 1.25 | 2.45 | 1.85 | 1.48 | 0.00 | 0.00% | 0.23 | 0 | 178 | 4.56 | 0.98 | 0.08 | 0.00 | 4/6/2026 | 4/13/2026 4:00:01 PM EST |
| 9.00 | 0.30 | 0.85 | 0.58 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 792 | 1.60 | 0.71 | 0.42 | -0.03 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 10.00 | 3.60 | 4.80 | 4.20 | 4.10 | 0.00 | 0.00% | 0.42 | 0 | 9 | 4/10/2026 | EST | ||||
| 10.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6,122 | 0.85 | 0.26 | 0.39 | -0.03 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,696 | 1.55 | 0.04 | 0.11 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,165 | 2.06 | 0.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 12.50 | 1.35 | 2.10 | 1.73 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 137 | 4/2/2026 | EST | ||||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 410 | 2.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 27 | 6.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 52 | EST | |||||||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 220 | 3.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 7.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 1.45 | 0.73 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 1 | EST | |||||||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 20 | 7.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 40 | 6.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 53 | EST | |||||||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,115 | 1.70 | -0.02 | 0.08 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,434 | 0.81 | -0.29 | 0.42 | -0.03 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 362 | 3/24/2026 | EST | ||||
| 10.00 | 0.25 | 1.15 | 0.70 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 683 | 2.05 | -0.74 | 0.39 | -0.03 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 11.00 | 1.10 | 2.20 | 1.65 | 1.82 | 0.00 | 0.00% | 0.15 | 0 | 371 | 2.97 | -0.96 | 0.11 | -0.01 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 12.00 | 2.35 | 2.70 | 2.53 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.95 | -1.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 15 | EST | |||||||
| 13.00 | 3.30 | 4.00 | 3.65 | 3.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 14.00 | 4.30 | 5.00 | 4.65 | 4.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 15.00 | 0.50 | 1.25 | 0.88 | % | 0.06 | 0 | 0 | EST | |||||||
| 15.00 | 5.30 | 6.00 | 5.65 | 5.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 16.00 | 6.30 | 7.10 | 6.70 | 6.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 17.00 | 7.20 | 7.90 | 7.55 | 7.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |
| 18.00 | 8.30 | 9.00 | 8.65 | 8.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:01 PM EST |