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   1.134 1.023 8.8 0.21

 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BCRX 2.30 3.60 2.76 0.00 354 932  S   6 BCRX 0.00 0.05 0.03 0.00 0 1099  S  
BCRX 1.70 2.00 1.70 0.00 692 2339  S   7 BCRX 0.00 0.05 0.05 0.00 10 2437  S  
BCRX 0.75 0.90 0.85 0.00 1949 4333  S   8 BCRX 0.00 0.05 0.03 0.00 130 2120  S  
BCRX 0.00 0.05 0.01 0.00 2637 4467  S   9 BCRX 0.05 0.25 0.16 0.00 67 605  S  
BCRX 0.00 0.05 0.04 0.00 191 11113  S   10 BCRX 1.10 1.25 2.35 0.00 0 341  S  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BCRX 2.95 3.10 3.00 2.92 282 409  S   6 BCRX 0.10 0.25 0.14 0.12 110 659  S  
BCRX 2.00 2.40 2.20 2.13 7 738  S   7 BCRX 0.35 0.45 0.35 0.33 459 1120  S  
BCRX 1.55 1.60 1.58 1.49 352 2727  S   8 BCRX 0.70 0.80 0.79 0.69 536 952  S  
BCRX 1.05 1.20 1.10 1.01 1035 1454  S   9 BCRX 1.05 1.35 1.20 1.20 35 38  S  
BCRX 0.80 0.85 0.77 0.66 1300 3708  S   10 BCRX 1.70 2.10 1.91 1.86 27 203  S  
BCRX 0.55 0.60 0.55 0.43 1192 290  S   11 BCRX 2.45 2.95 0.00 2.62 0 0  S  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BCRX 3.10 3.40 3.28 3.11 176 3415  S   6 BCRX 0.35 0.50 0.39 0.30 1 356  S  
BCRX 2.55 2.70 2.70 2.42 30 2513  S   7 BCRX 0.70 0.85 0.72 0.60 24 617  S  
BCRX 1.95 2.15 2.12 1.85 219 5698  S   8 BCRX 1.20 1.25 1.20 1.03 490 989  S  
BCRX 1.30 1.65 1.60 1.40 102 3931  S   9 BCRX 1.55 1.95 1.76 1.57 56 28  S  
BCRX 1.25 1.35 1.27 1.05 415 9429  S   10 BCRX 1.90 2.85 2.80 2.22 0 328  S  



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.