Quote for BCRX (BIOCRYST PHARMACEUTICALS)
Data as of
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.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Mar 19 '27 7.00 | 3.91 | 2.51 | 29.88% | 5 | 1.61 |
| Dec 18 '26 6.00 | 3.28 | 0.88 | 10.48% | 2 | 1.47 |
| Oct 16 '26 6.00 | 2.41 | 0.01 | 0.13% | 0 | 1.09 |
| Jan 15 '27 6.00 | 2.85 | 0.45 | 5.36% | 3 | 0.88 |
| Dec 18 '26 7.00 | 2.00 | 0.60 | 7.14% | 2 | 0.86 |
| Apr 16 '27 7.00 | 2.50 | 1.10 | 13.10% | 6 | 0.76 |
| Apr 16 '27 10.00 | 1.20 | 1.20 | 14.29% | 6 | 0.71 |
| Mar 19 '27 10.00 | 0.98 | 0.98 | 11.61% | 5 | 0.67 |
| Jan 21 '28 7.00 | 3.25 | 1.85 | 22.02% | 15 | 0.67 |
| Oct 16 '26 7.00 | 1.41 | 0.01 | 0.16% | 0 | 0.67 |
| Jan 21 '28 10.00 | 2.05 | 2.05 | 24.40% | 15 | 0.64 |
| Mar 19 '27 8.00 | 1.60 | 1.20 | 14.29% | 5 | 0.63 |
| Jan 15 '27 8.00 | 1.25 | 0.85 | 10.12% | 3 | 0.60 |
| Apr 16 '27 9.00 | 1.25 | 1.25 | 14.88% | 6 | 0.60 |
| Mar 19 '27 9.00 | 1.10 | 1.10 | 13.10% | 5 | 0.59 |
| Jan 15 '27 10.00 | 0.50 | 0.50 | 5.95% | 3 | 0.58 |
| Jan 15 '27 7.00 | 1.80 | 0.40 | 4.76% | 3 | 0.58 |
| Jan 15 '27 9.00 | 0.72 | 0.72 | 8.57% | 3 | 0.54 |
| Dec 18 '26 10.00 | 0.30 | 0.30 | 3.57% | 2 | 0.54 |
| Nov 20 '26 10.00 | 0.15 | 0.15 | 1.79% | 1 | 0.52 |
| Dec 18 '26 9.00 | 0.50 | 0.50 | 5.95% | 2 | 0.49 |
| Nov 20 '26 9.00 | 0.33 | 0.33 | 3.93% | 1 | 0.48 |
| Dec 18 '26 8.00 | 0.90 | 0.50 | 5.95% | 2 | 0.47 |
| Oct 16 '26 8.00 | 0.49 | 0.09 | 1.07% | 0 | 0.46 |
| Nov 20 '26 8.00 | 0.63 | 0.23 | 2.74% | 1 | 0.35 |
| Apr 16 '27 8.00 | 0.95 | 0.55 | 6.55% | 6 | 0.29 |