Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $7.00 as of 10/8/2025 7:58:49 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 | % | 6.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 2.00 | 3.00 | 7.50 | 5.25 | % | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 3.00 | 4.10 | 4.50 | 4.30 | % | 1.43 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 4.00 | 2.85 | 3.50 | 3.18 | % | 0.80 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 5.00 | 1.85 | 2.65 | 2.25 | % | 0.45 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.50 | 0.75 | % | 0.12 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 7.00 | 0.30 | 0.50 | 0.40 | 0.34 | +0.09 | +36.00% | 0.06 | 155 | 25 | 0.52 | 0.72 | 0.65 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 312 | 1,087 | 0.57 | 0.10 | 0.33 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 50 | 1,193 | 0.99 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.34 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 | 1.75 | 0.88 | % | 0.88 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.75 | 0.88 | % | 0.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.75 | 0.88 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 11 | 140 | 0.46 | -0.28 | 0.65 | -0.01 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 8.00 | 0.60 | 1.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 68 | 1.18 | -0.90 | 0.33 | 0.00 | 10/2/2025 | 10/8/2025 3:59:54 PM EST |
| 9.00 | 1.30 | 1.95 | 1.63 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.61 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 2.30 | 3.10 | 2.70 | 1.74 | 0.00 | 0.00% | 0.27 | 0 | 12 | 2.46 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:54 PM EST |
| 11.00 | 3.50 | 4.00 | 3.75 | % | 0.34 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 12.00 | 4.30 | 5.00 | 4.65 | % | 0.39 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 13.00 | 5.30 | 6.10 | 5.70 | % | 0.44 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 14.00 | 6.20 | 7.10 | 6.65 | % | 0.48 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 15.00 | 7.30 | 8.20 | 7.75 | % | 0.52 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 16.00 | 8.30 | 9.00 | 8.65 | % | 0.54 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST |