[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCRX":3,"homepage-market-summary":30,"stock-options-BCRX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BCRX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BioCryst Pharmaceuticals Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","BioCryst Pharmaceuticals Inc is a biotechnology company involved mainly in the research and development of novel small-molecule drugs, to block key enzymes involved in infectious and inflammatory diseases. Biocryst's research is based on multiple scientific disciplines like biology, computer modeling, and medicinal chemistry. Its products and candidates target the following therapeutic areas: acute uncomplicated influenza; uncomplicated seasonal influenza; hereditary angioedema; filoviruses, including the Ebola and Marburg viruses; and oncology.","435","Durham, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.17,8.12,8.2,7.92,0.05,0.62,5870563.344693,32518,8.0682,11.22,6,4945811.135155024,41.6,8199,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":213,"updated_at":459,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":152,"implied_volatility":179},342,9207,[184,185,189,193,197,201,205,209],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",48,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",76,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",104,"270115",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",167,"270319",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-04-16",195,"270416",{"date":206,"label":206,"type":176,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",475,"280121",{"date":210,"label":210,"type":176,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2029-01-19",839,"290119",[214,227,238,247,261,276,297,323,347,368,385,400,413,424,435,443,451],{"strike":215,"call":216,"put":223,"callItm":39,"putItm":14,"isAtm":14},2,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":46,"gamma":220,"theta":220,"vega":220,"rho":222,"in_the_money":39},"BCRX  261016C00002000",4,8.1,0,0.2207,0.000763,{"contract_symbol":224,"symbol":224,"bid":220,"ask":225,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":226,"implied_volatility":226,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":14},"BCRX  261016P00002000",0.75,0.6329,{"strike":228,"call":229,"put":234,"callItm":39,"putItm":14,"isAtm":14},3,{"contract_symbol":230,"symbol":230,"bid":228,"ask":231,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":232,"implied_volatility":232,"delta":46,"gamma":220,"theta":220,"vega":220,"rho":233,"in_the_money":39},"BCRX  261016C00003000",7.1,0.2206,0.001145,{"contract_symbol":235,"symbol":235,"bid":220,"ask":236,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":237,"implied_volatility":237,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":14},"BCRX  261016P00003000",1.95,0.633,{"strike":218,"call":239,"put":244,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":46,"gamma":220,"theta":220,"vega":220,"rho":243,"in_the_money":39},"BCRX  261016C00004000",2.3,6.1,0.001526,{"contract_symbol":245,"symbol":245,"bid":220,"ask":246,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":226,"implied_volatility":226,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":14},"BCRX  261016P00004000",0.95,{"strike":248,"call":249,"put":254,"callItm":39,"putItm":14,"isAtm":14},5,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":221,"implied_volatility":221,"delta":46,"gamma":220,"theta":220,"vega":220,"rho":253,"in_the_money":39},"BCRX  261016C00005000",1.6,5.1,0.001908,{"contract_symbol":255,"symbol":255,"bid":220,"ask":256,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":226,"implied_volatility":226,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":220,"in_the_money":14},"BCRX  261016P00005000",0.1,-0.00003,0.000126,-0.000005,0.000002,{"strike":26,"call":262,"put":268,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":220,"changePercent":9,"volume":220,"openInterest":66,"open_interest":66,"iv":232,"implied_volatility":232,"delta":46,"gamma":220,"theta":220,"vega":220,"rho":267,"in_the_money":39},"BCRX  261016C00006000",0.85,4.2,2.75,0.002289,{"contract_symbol":269,"symbol":269,"bid":220,"ask":256,"last":107,"change":220,"changePercent":9,"volume":220,"openInterest":270,"open_interest":270,"iv":237,"implied_volatility":237,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"BCRX  261016P00006000",10,-0.005564,0.015779,-0.000575,0.000253,-0.000018,{"strike":277,"call":278,"put":287,"callItm":39,"putItm":14,"isAtm":39},7,{"contract_symbol":279,"symbol":279,"bid":127,"ask":236,"last":280,"change":220,"changePercent":9,"volume":220,"openInterest":281,"open_interest":281,"iv":221,"implied_volatility":221,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":39},"BCRX  261016C00007000",1.3,11,0.999808,0.002078,-0.000009,0.000012,0.00267,{"contract_symbol":288,"symbol":288,"bid":220,"ask":289,"last":290,"change":220,"changePercent":9,"volume":220,"openInterest":291,"open_interest":291,"iv":226,"implied_volatility":226,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"BCRX  261016P00007000",0.2,0.07,260,-0.098144,0.171812,-0.006258,0.002756,-0.000324,{"strike":298,"call":299,"put":312,"callItm":39,"putItm":14,"isAtm":39},8,{"contract_symbol":300,"symbol":300,"bid":122,"ask":301,"last":302,"change":303,"changePercent":9,"volume":304,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":39},"BCRX  261016C00008000",0.45,0.36,0.01,218,733,0.4119,0.606853,0.586483,-0.009047,0.006122,0.001757,{"contract_symbol":313,"symbol":313,"bid":220,"ask":314,"last":122,"change":220,"changePercent":9,"volume":315,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"BCRX  261016P00008000",0.3,88,311,0.2618,-0.348694,0.887566,-0.005531,0.005888,-0.001123,{"strike":324,"call":325,"put":336,"callItm":14,"putItm":39,"isAtm":39},9,{"contract_symbol":326,"symbol":326,"bid":220,"ask":289,"last":327,"change":112,"changePercent":9,"volume":328,"openInterest":329,"open_interest":329,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"BCRX  261016C00009000",0.09,30,1926,0.4526,0.140518,0.309699,-0.005769,0.003552,0.000418,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":246,"change":289,"changePercent":9,"volume":46,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":39},"BCRX  261016P00009000",0.55,1.25,277,0.4032,-0.888814,0.295203,-0.004364,0.003016,-0.003101,{"strike":270,"call":348,"put":357,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":349,"symbol":349,"bid":220,"ask":256,"last":20,"change":220,"changePercent":9,"volume":248,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"BCRX  261016C00010000",2775,0.7198,0.083077,0.133485,-0.006289,0.002435,0.000243,{"contract_symbol":358,"symbol":358,"bid":179,"ask":359,"last":360,"change":220,"changePercent":9,"volume":220,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":39},"BCRX  261016P00010000",3.5,1.9,40,0.3062,-0.999651,0.002609,-0.000022,0.00002,-0.003814,{"strike":281,"call":369,"put":378,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":370,"symbol":370,"bid":220,"ask":371,"last":20,"change":220,"changePercent":9,"volume":220,"openInterest":372,"open_interest":372,"iv":351,"implied_volatility":351,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"BCRX  261016C00011000",0.15,149,0.019578,0.041495,-0.001955,0.000757,0.000058,{"contract_symbol":379,"symbol":379,"bid":280,"ask":380,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":220,"vega":220,"rho":384,"in_the_money":39},"BCRX  261016P00011000",4.9,0.3061,-1,0.000003,-0.004197,{"strike":386,"call":387,"put":396,"callItm":14,"putItm":39,"isAtm":14},12,{"contract_symbol":388,"symbol":388,"bid":220,"ask":256,"last":107,"change":220,"changePercent":9,"volume":220,"openInterest":389,"open_interest":389,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"BCRX  261016C00012000",45,0.7197,0.003662,0.009554,-0.00045,0.000174,0.000011,{"contract_symbol":397,"symbol":397,"bid":398,"ask":26,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":362,"implied_volatility":362,"delta":382,"gamma":220,"theta":220,"vega":220,"rho":399,"in_the_money":39},"BCRX  261016P00012000",2.15,-0.004578,{"strike":177,"call":401,"put":408,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":402,"symbol":402,"bid":220,"ask":20,"last":20,"change":220,"changePercent":9,"volume":220,"openInterest":403,"open_interest":403,"iv":351,"implied_volatility":351,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":260,"in_the_money":14},"BCRX  261016C00013000",2641,0.000576,0.001767,-0.000083,0.000032,{"contract_symbol":409,"symbol":409,"bid":410,"ask":277,"last":411,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":381,"implied_volatility":381,"delta":382,"gamma":220,"theta":220,"vega":220,"rho":412,"in_the_money":39},"BCRX  261016P00013000",2.85,3.9,-0.00496,{"strike":414,"call":415,"put":421,"callItm":14,"putItm":39,"isAtm":14},14,{"contract_symbol":416,"symbol":416,"bid":220,"ask":256,"last":122,"change":220,"changePercent":9,"volume":220,"openInterest":228,"open_interest":228,"iv":390,"implied_volatility":390,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":220,"in_the_money":14},"BCRX  261016C00014000",0.000079,0.000277,-0.000013,0.000005,{"contract_symbol":422,"symbol":422,"bid":411,"ask":298,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":381,"implied_volatility":381,"delta":382,"gamma":220,"theta":220,"vega":220,"rho":423,"in_the_money":39},"BCRX  261016P00014000",-0.005341,{"strike":425,"call":426,"put":432,"callItm":14,"putItm":39,"isAtm":14},15,{"contract_symbol":427,"symbol":427,"bid":220,"ask":371,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":351,"implied_volatility":351,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":220,"in_the_money":14},"BCRX  261016C00015000",0.00001,0.000038,-0.000002,0.000001,{"contract_symbol":433,"symbol":433,"bid":380,"ask":324,"last":277,"change":220,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":362,"implied_volatility":362,"delta":382,"gamma":220,"theta":220,"vega":220,"rho":434,"in_the_money":39},"BCRX  261016P00015000",-0.005723,{"strike":436,"call":437,"put":439,"callItm":14,"putItm":39,"isAtm":14},16,{"contract_symbol":438,"symbol":438,"bid":220,"ask":236,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":351,"implied_volatility":351,"delta":431,"gamma":420,"theta":220,"vega":220,"rho":220,"in_the_money":14},"BCRX  261016C00016000",{"contract_symbol":440,"symbol":440,"bid":441,"ask":270,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":381,"implied_volatility":381,"delta":382,"gamma":220,"theta":220,"vega":220,"rho":442,"in_the_money":39},"BCRX  261016P00016000",5.9,-0.006104,{"strike":444,"call":445,"put":447,"callItm":14,"putItm":39,"isAtm":14},17,{"contract_symbol":446,"symbol":446,"bid":220,"ask":371,"last":371,"change":220,"changePercent":9,"volume":220,"openInterest":46,"open_interest":46,"iv":390,"implied_volatility":390,"delta":220,"gamma":431,"theta":220,"vega":220,"rho":220,"in_the_money":14},"BCRX  261016C00017000",{"contract_symbol":448,"symbol":448,"bid":449,"ask":281,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":362,"implied_volatility":362,"delta":382,"gamma":220,"theta":220,"vega":220,"rho":450,"in_the_money":39},"BCRX  261016P00017000",6.9,-0.006486,{"strike":452,"call":453,"put":455,"callItm":14,"putItm":39,"isAtm":14},18,{"contract_symbol":454,"symbol":454,"bid":220,"ask":236,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":351,"implied_volatility":351,"delta":220,"gamma":220,"theta":220,"vega":220,"rho":220,"in_the_money":14},"BCRX  261016C00018000",{"contract_symbol":456,"symbol":456,"bid":457,"ask":386,"last":9,"change":9,"changePercent":9,"volume":220,"openInterest":220,"open_interest":220,"iv":381,"implied_volatility":381,"delta":382,"gamma":220,"theta":220,"vega":220,"rho":458,"in_the_money":39},"BCRX  261016P00018000",7.9,-0.006867,"2026-10-03T11:17:56.418003+00:00"]