Optionistics

Quote for BCRX (BIOCRYST PHARMACEUTICALS)

Data as of

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 QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panelsmore…
ShortLongDebitMonths
Oct 16 '26 10.00Dec 18 '26 10.000.252
Oct 16 '26 10.00Apr 16 '27 10.000.006
Oct 16 '26 10.00Jan 21 '28 10.00-0.5115
Oct 16 '26 10.00Jan 15 '27 10.00-0.103
Oct 16 '26 9.00Dec 18 '26 9.000.052
Oct 16 '26 9.00Jan 15 '27 9.00-0.153
Oct 16 '26 9.00Nov 20 '26 9.000.031
Oct 16 '26 9.00Mar 19 '27 9.00-0.605
Dec 18 '26 6.00Jan 15 '27 6.000.121
Dec 18 '26 6.00Apr 16 '27 6.00-0.204
Jan 15 '27 10.00Apr 16 '27 10.000.103
Nov 20 '26 9.00Dec 18 '26 9.000.021
Mar 19 '27 6.00Apr 16 '27 6.000.091
Dec 18 '26 7.00Jan 15 '27 7.00-0.021
Dec 18 '26 7.00Apr 16 '27 7.00-0.394
Dec 18 '26 7.00Jan 21 '28 7.00-0.9713
Mar 19 '27 7.00Apr 16 '27 7.000.031
Mar 19 '27 7.00Jan 21 '28 7.00-0.5510
Nov 20 '26 8.00Dec 18 '26 8.00-0.091
Jan 15 '27 10.00Jan 21 '28 10.00-0.4112
Dec 18 '26 6.00Mar 19 '27 6.00-0.293
Nov 20 '26 8.00Mar 19 '27 8.00-0.494
Nov 20 '26 9.00Jan 15 '27 9.00-0.182
Jan 15 '27 8.00Mar 19 '27 8.00-0.172
Dec 18 '26 7.00Mar 19 '27 7.00-0.423
Oct 16 '26 8.00Dec 18 '26 8.00-0.472
Nov 20 '26 8.00Jan 15 '27 8.00-0.322
Apr 16 '27 7.00Jan 21 '28 7.00-0.589
Nov 20 '26 8.00Apr 16 '27 8.00-0.695
Oct 16 '26 8.00Mar 19 '27 8.00-0.875
Jan 15 '27 8.00Apr 16 '27 8.00-0.373
Jan 15 '27 7.00Apr 16 '27 7.00-0.373
Jan 15 '27 7.00Jan 21 '28 7.00-0.9512
Dec 18 '26 8.00Mar 19 '27 8.00-0.403
Oct 16 '26 8.00Jan 15 '27 8.00-0.703
Mar 19 '27 8.00Apr 16 '27 8.00-0.201
Oct 16 '26 8.00Nov 20 '26 8.00-0.381
Oct 16 '26 8.00Apr 16 '27 8.00-1.076
Dec 18 '26 8.00Jan 15 '27 8.00-0.231
Dec 18 '26 10.00Apr 16 '27 10.00-0.254