Options Chain for BIOCRYST PHARMACEUTICALS INC COM (BCRX) - $9.10 as of 5/29/2026 2:01:22 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 | 6.00 | 10.00 | 8.00 | 8.25 | 0.00 | 0.00% | 8.00 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:05 PM EST |
| 2.00 | 5.00 | 9.00 | 7.00 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 3.00 | 4.60 | 7.20 | 5.90 | 5.73 | 0.00 | 0.00% | 1.97 | 0 | 1 | 7.88 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:05 PM EST |
| 4.00 | 3.70 | 6.40 | 5.05 | 4.21 | 0.00 | 0.00% | 1.26 | 0 | 8 | 6.53 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:05 PM EST |
| 5.00 | 2.70 | 5.40 | 4.05 | 3.31 | 0.00 | 0.00% | 0.81 | 0 | 79 | 5.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:05 PM EST |
| 6.00 | 1.70 | 4.40 | 3.05 | 2.20 | 0.00 | 0.00% | 0.51 | 0 | 42 | 4.06 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/29/2026 1:59:05 PM EST |
| 7.00 | 1.85 | 2.15 | 2.00 | 2.05 | 0.00 | 0.00% | 0.29 | 0 | 1,605 | 1.12 | 0.93 | 0.08 | -0.01 | 5/27/2026 | 5/29/2026 1:59:05 PM EST |
| 8.00 | 0.95 | 1.50 | 1.23 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 1,015 | 1.19 | 0.77 | 0.20 | -0.02 | 5/27/2026 | 5/29/2026 1:59:05 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.58 | -0.22 | -27.50% | 0.06 | 167 | 4,118 | 0.74 | 0.53 | 0.26 | -0.02 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.13 | -28.89% | 0.03 | 1,131 | 23,648 | 0.98 | 0.30 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 11,168 | 0.92 | 0.15 | 0.15 | -0.01 | 5/28/2026 | 5/29/2026 1:59:05 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5,732 | 1.24 | 0.06 | 0.08 | -0.01 | 5/28/2026 | 5/29/2026 1:59:05 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,138 | 1.16 | 0.02 | 0.04 | 0.00 | 5/27/2026 | 5/29/2026 1:59:05 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 614 | 1.52 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 1:59:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 773 | 1.67 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:05 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:05 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:05 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:05 PM EST |
| 4.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 7.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,540 | 1.32 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:59:05 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.01 | 18 | 582 | 0.83 | -0.07 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.03 | 10 | 3,994 | 0.70 | -0.23 | 0.20 | -0.02 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.05 | +8.34% | 0.07 | 112 | 6,117 | 0.76 | -0.47 | 0.26 | -0.02 | 5/29/2026 | 5/29/2026 1:59:05 PM EST |
| 10.00 | 0.95 | 1.70 | 1.33 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 908 | 1.27 | -0.70 | 0.22 | -0.02 | 5/27/2026 | 5/29/2026 1:59:05 PM EST |
| 11.00 | 1.80 | 2.55 | 2.18 | 2.05 | 0.00 | 0.00% | 0.20 | 0 | 100 | 1.41 | -0.85 | 0.15 | -0.01 | 5/13/2026 | 5/29/2026 1:59:05 PM EST |
| 12.00 | 2.50 | 3.70 | 3.10 | 2.72 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.89 | -0.94 | 0.08 | -0.01 | 4/15/2026 | 5/29/2026 1:59:05 PM EST |
| 13.00 | 3.40 | 4.60 | 4.00 | 4.03 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.99 | -0.98 | 0.04 | 0.00 | 5/18/2026 | 5/29/2026 1:59:05 PM EST |
| 14.00 | 4.40 | 5.60 | 5.00 | 4.94 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 1:59:05 PM EST |
| 15.00 | 5.20 | 6.70 | 5.95 | % | 0.40 | 0 | 0 | 2.53 | -1.00 | 0.01 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 16.00 | 6.20 | 7.70 | 6.95 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 17.00 | 7.20 | 9.10 | 8.15 | % | 0.48 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST | |||
| 18.00 | 7.00 | 11.10 | 9.05 | % | 0.50 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:05 PM EST |