Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $7.49 as of 1/12/2026 7:08:41 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 | 4.00 | 8.50 | 6.25 | 7.92 | 0.00 | 0.00% | 6.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 1/12/2026 3:59:49 PM EST |
| 2.00 | 3.00 | 7.40 | 5.20 | 5.10 | 0.00 | 0.00% | 2.60 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/12/2026 3:59:49 PM EST |
| 3.00 | 3.30 | 5.30 | 4.30 | 4.50 | 0.00 | 0.00% | 1.43 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 3:59:49 PM EST |
| 4.00 | 3.00 | 3.30 | 3.15 | 3.60 | 0.00 | 0.00% | 0.79 | 0 | 79 | 5.16 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:49 PM EST |
| 5.00 | 2.05 | 2.25 | 2.15 | 2.15 | -0.65 | -23.22% | 0.43 | 4 | 1,639 | 3.25 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 6.00 | 0.35 | 1.85 | 1.10 | 1.15 | -0.42 | -26.76% | 0.18 | 18 | 16 | 4.54 | 0.95 | 0.14 | -0.01 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.30 | -46.16% | 0.05 | 244 | 2,795 | 0.92 | 0.58 | 0.52 | -0.04 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.08 | -38.10% | 0.02 | 195 | 4,947 | 1.13 | 0.14 | 0.30 | -0.02 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 911 | 1.63 | 0.01 | 0.05 | 0.00 | 1/9/2026 | 1/12/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,743 | 2.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 2.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,604 | 2.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/12/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 75 | 6.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/12/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 4.09 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/12/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 521 | 3.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/12/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/12/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/12/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/12/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/12/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/12/2026 3:59:49 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 | 1/12/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/12/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 292 | 2.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/12/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.65 | -0.05 | 0.14 | -0.01 | 12/29/2025 | 1/12/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.26 | +0.14 | +116.67% | 0.04 | 138 | 5,946 | 1.85 | -0.42 | 0.52 | -0.04 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 8.00 | 0.45 | 1.75 | 1.10 | 1.00 | +0.75 | +300.00% | 0.14 | 2 | 216 | 3.98 | -0.86 | 0.30 | -0.02 | 1/12/2026 | 1/12/2026 3:59:49 PM EST |
| 9.00 | 0.75 | 4.90 | 2.83 | 1.61 | 0.00 | 0.00% | 0.31 | 0 | 36 | 0.00 | -0.99 | 0.05 | 0.00 | 12/23/2025 | 1/12/2026 3:59:49 PM EST |
| 10.00 | 0.70 | 4.90 | 2.80 | 2.34 | 0.00 | 0.00% | 0.28 | 0 | 260 | 9.55 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 3:59:49 PM EST |
| 11.00 | 2.70 | 4.90 | 3.80 | 4.13 | 0.00 | 0.00% | 0.35 | 0 | 14 | 6.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/12/2026 3:59:49 PM EST |
| 12.00 | 2.50 | 7.00 | 4.75 | 5.85 | 0.00 | 0.00% | 0.40 | 0 | 45 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 1/12/2026 3:59:49 PM EST |
| 13.00 | 4.50 | 8.00 | 6.25 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 14.00 | 5.50 | 9.00 | 7.25 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 15.00 | 5.50 | 9.90 | 7.70 | 4.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 1/12/2026 3:59:49 PM EST |
| 16.00 | 7.40 | 11.00 | 9.20 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 17.00 | 7.50 | 11.90 | 9.70 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 18.00 | 8.50 | 12.90 | 10.70 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 19.00 | 10.30 | 13.40 | 11.85 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 20.00 | 10.50 | 15.00 | 12.75 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST | |||
| 21.00 | 11.50 | 15.70 | 13.60 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:49 PM EST |