Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $7.18 as of 11/28/2025 8:47:38 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 | 5.00 | 6.90 | 5.95 | 6.25 | 0.00 | 0.00% | 5.95 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:58 PM EST |
| 2.00 | 2.80 | 7.10 | 4.95 | 5.10 | 0.00 | 0.00% | 2.48 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:58 PM EST |
| 3.00 | 3.00 | 4.80 | 3.90 | % | 1.30 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 4.00 | 1.40 | 4.00 | 2.70 | % | 0.68 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 5.00 | 0.05 | 4.80 | 2.43 | 2.47 | 0.00 | 0.00% | 0.49 | 0 | 4 | 7.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/28/2025 12:59:58 PM EST |
| 6.00 | 0.85 | 1.60 | 1.23 | 0.90 | 0.00 | 0.00% | 0.20 | 0 | 144 | 1.88 | 0.97 | 0.25 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 7.00 | 0.40 | 1.50 | 0.95 | 0.45 | +0.05 | +12.50% | 0.14 | 23 | 7,134 | 0.83 | 0.51 | 0.38 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 0.02 | 24 | 2,192 | 0.77 | 0.22 | 0.23 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 14 | 1,511 | 0.84 | 0.09 | 0.11 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 691 | 1.06 | 0.03 | 0.05 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.44 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.62 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:58 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 64 | 2.93 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/28/2025 12:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 281 | 3.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:58 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:58 PM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.76 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 12:59:58 PM EST |
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 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 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 56 | 2.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.93 | -0.03 | 0.25 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 7.00 | 0.15 | 1.35 | 0.75 | 0.27 | 0.00 | 0.00% | 0.11 | 0 | 300 | 0.89 | -0.49 | 0.38 | -0.01 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 8.00 | 0.00 | 3.60 | 1.80 | 1.57 | 0.00 | 0.00% | 0.23 | 0 | 40 | 4.29 | -0.78 | 0.23 | -0.01 | 11/19/2025 | 11/28/2025 12:59:58 PM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.27 | 0 | 59 | 4.99 | -0.91 | 0.11 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 10.00 | 1.30 | 4.90 | 3.10 | 1.85 | 0.00 | 0.00% | 0.31 | 0 | 16 | 3.85 | -0.97 | 0.05 | 0.00 | 8/14/2025 | 11/28/2025 12:59:58 PM EST |
| 11.00 | 1.50 | 6.40 | 3.95 | 3.69 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.91 | -0.99 | 0.02 | 0.00 | 10/27/2025 | 11/28/2025 12:59:58 PM EST |
| 12.00 | 3.70 | 5.90 | 4.80 | % | 0.40 | 0 | 0 | 2.70 | -1.00 | 0.01 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 13.00 | 3.50 | 8.30 | 5.90 | % | 0.45 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 14.00 | 4.50 | 9.30 | 6.90 | % | 0.49 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 15.00 | 5.50 | 10.20 | 7.85 | % | 0.52 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 16.00 | 6.50 | 11.20 | 8.85 | % | 0.55 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 17.00 | 7.50 | 12.30 | 9.90 | % | 0.58 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 18.00 | 9.70 | 12.50 | 11.10 | % | 0.62 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 19.00 | 10.70 | 13.10 | 11.90 | % | 0.63 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 20.00 | 11.70 | 14.10 | 12.90 | % | 0.65 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST | |||
| 21.00 | 11.50 | 15.80 | 13.65 | % | 0.65 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:58 PM EST |