Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

BIOCRYST PHARMACEUTICALS (BCRX) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BCRX BIOCRYST PHARMACEUTICALS   0.882 0.938 10.21 -0.19

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BCRX 2.15 2.65 2.50 2.22 3 1031  S   8 BCRX 0.05 0.10 0.05 0.01 159 2735  S  
BCRX 1.30 1.65 1.45 1.30 20 948  S   9 BCRX 0.05 0.10 0.09 0.09 67 1647  S  
BCRX 0.50 0.60 0.54 0.60 133 6273  S   10 BCRX 0.30 0.35 0.30 0.39 100 2435  S  
BCRX 0.15 0.20 0.18 0.21 656 4611  S   11 BCRX 0.95 1.05 1.00 1.00 85 2940  S  
BCRX 0.05 0.10 0.05 0.06 163 4953  S   12 BCRX 1.70 2.25 1.85 1.85 144 3711  S  
BCRX 0.05 0.10 0.05 0.01 75 5696  S   13 BCRX 2.70 2.95 2.56 2.80 200 1144  S  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BCRX 2.35 3.10 2.75 2.57 4 66  S   8 BCRX 0.20 0.40 0.41 0.35 0 791  S  
BCRX 1.85 2.55 2.00 1.90 10 88  S   9 BCRX 0.65 0.75 0.65 0.69 10 726  S  
BCRX 1.30 1.55 1.50 1.37 18 1897  S   10 BCRX 1.05 1.15 1.14 1.16 13 510  S  
BCRX 0.90 1.10 0.98 0.97 106 537  S   11 BCRX 1.65 1.80 1.50 1.75 50 238  S  
BCRX 0.70 0.85 0.75 0.67 345 1801  S   12 BCRX 2.05 2.60 2.40 2.45 0 421  S  
BCRX 0.50 0.55 0.55 0.46 353 720  S   13 BCRX 3.10 4.40 3.48 3.24 0 174  S  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BCRX 3.00 3.40 3.01 2.84 86 1828  S   8 BCRX 0.45 1.00 0.80 0.61 0 1381  S  
BCRX 2.40 2.70 1.95 2.24 0 1618  S   9 BCRX 0.40 2.30 1.20 1.01 5 396  S  
BCRX 1.90 2.20 2.05 1.75 29 5835  S   10 BCRX 1.65 3.00 1.70 1.52 0 2480  S  
BCRX 1.05 1.80 1.70 1.36 2 2543  S   11 BCRX 2.25 3.50 2.57 2.12 0 119  S  
BCRX 1.20 1.45 1.33 1.04 3 1782  S   12 BCRX 1.95 4.40 3.20 2.80 0 303  S  
BCRX 0.95 1.40 1.15 0.80 0 770  S   13 BCRX 3.70 4.00 3.90 3.56 0 155  S  


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


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.