BCRX Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

8.37

Change

+0.27

Open

8.05

Previous

8.10

High

8.45

Low

8.01

Bid

-

Ask

-

Volume

3,931,862

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.511

Hist Vol

0.458

Opt Volume

1,904

Open Int

47,842

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BCRX 261120C00006000	0.35	4.20	1.93	2.45	0	10	S	6.00	BCRX 261120P00006000	0.00	0.15	0.08	0.00	0	70	S
—	—	—	—	—	—	—	—	7.00	BCRX 261120P00007000	0.00	0.25	0.15	0.02	0	57	S
BCRX 261120C00008000	0.60	0.75	0.08	0.65	106	1,313	S	8.00	BCRX 261120P00008000	0.05	0.35	0.25	0.17	8	208	S
BCRX 261120C00009000	0.10	0.25	0.20	0.19	92	1,445	S	9.00	BCRX 261120P00009000	0.05	3.00	1.60	0.69	0	79	S
BCRX 261120C00010000	0.00	0.10	0.10	0.03	19	3,374	S	10.00	—	—	—	—	—	—	—	—
BCRX 261120C00011000	0.00	0.30	0.04	0.00	52	9	S	11.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BCRX 261218C00006000	1.65	3.20	3.28	2.79	0	10	S	6.00	BCRX 261218P00006000	0.00	0.50	0.25	0.00	0	4	S
BCRX 261218C00007000	0.75	2.75	2.00	1.90	0	25	S	7.00	BCRX 261218P00007000	0.00	0.65	0.48	0.04	0	8	S
BCRX 261218C00008000	0.20	1.85	0.64	1.12	0	843	S	8.00	BCRX 261218P00008000	0.00	2.55	0.59	0.19	0	590	S
BCRX 261218C00009000	0.30	0.45	0.39	0.57	1,453	1,552	S	9.00	BCRX 261218P00009000	0.10	1.40	1.61	0.56	0	16	S
BCRX 261218C00010000	0.10	0.20	0.20	0.24	101	666	S	10.00	BCRX 261218P00010000	1.10	2.60	2.45	1.17	0	403	S
BCRX 261218C00011000	0.05	0.15	0.10	0.09	0	619	S	11.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: