Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $8.31 as of 8/22/2025 7:48:55 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 | 6.70 | 10.00 | 8.35 | % | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 2.00 | 4.70 | 9.00 | 6.85 | 5.50 | 0.00 | 0.00% | 3.42 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:52 PM EST |
| 3.00 | 5.20 | 6.00 | 5.60 | 5.90 | 0.00 | 0.00% | 1.87 | 0 | 8 | 3.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:52 PM EST |
| 4.00 | 4.20 | 5.00 | 4.60 | 5.85 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:52 PM EST |
| 5.00 | 3.20 | 3.80 | 3.50 | % | 0.70 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 1.50 | 2.80 | 2.15 | 2.55 | 0.00 | 0.00% | 0.36 | 0 | 72 | 1.43 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 1.35 | 3.30 | 2.33 | 1.40 | 0.00 | 0.00% | 0.33 | 0 | 71 | 1.28 | 0.96 | 0.08 | 0.00 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.13 | +20.97% | 0.09 | 130 | 3,692 | 0.40 | 0.74 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.03 | +20.00% | 0.02 | 97 | 1,205 | 0.39 | 0.36 | 0.38 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 220 | 1,719 | 0.52 | 0.10 | 0.18 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 30 | 845 | 0.61 | 0.02 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.76 | 0.00 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.17 | 0 | 65 | 6.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.16 | 0 | 19 | 6.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 | 2.25 | 1.13 | % | 1.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 2.65 | 1.33 | 0.12 | 0.00 | 0.00% | 0.19 | 0 | 132 | 4.31 | -0.04 | 0.08 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.02 | 2 | 161 | 0.43 | -0.26 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 9.00 | 0.40 | 2.30 | 1.35 | 0.75 | 0.00 | 0.00% | 0.15 | 0 | 55 | 2.18 | -0.64 | 0.38 | -0.01 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 3.10 | 1.55 | 1.88 | 0.00 | 0.00% | 0.15 | 0 | 61 | 2.31 | -0.90 | 0.18 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 90 | 1.39 | -0.98 | 0.04 | 0.00 | 7/8/2025 | 8/22/2025 3:59:52 PM EST |
| 12.00 | 3.10 | 5.80 | 4.45 | 4.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.25 | -1.00 | 0.01 | 0.00 | 4/15/2025 | 8/22/2025 3:59:52 PM EST |
| 13.00 | 4.00 | 6.30 | 5.15 | 2.37 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:52 PM EST |
| 14.00 | 5.20 | 7.50 | 6.35 | 7.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:52 PM EST |
| 15.00 | 6.20 | 9.00 | 7.60 | 7.10 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:52 PM EST |
| 16.00 | 7.10 | 9.90 | 8.50 | % | 0.53 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.00 | 8.20 | 10.60 | 9.40 | % | 0.55 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 18.00 | 9.00 | 10.90 | 9.95 | % | 0.55 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 19.00 | 10.10 | 12.50 | 11.30 | % | 0.59 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 11.00 | 13.30 | 12.15 | % | 0.61 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 21.00 | 12.00 | 14.50 | 13.25 | % | 0.63 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |