Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $8.60 as of 11/26/2025 9:08:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 9.50 | 7.50 | 11.00 | 0.00 | 0.00% | 7.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:54 PM EST |
| 2.00 | 4.50 | 8.60 | 6.55 | 11.10 | 0.00 | 0.00% | 3.27 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:54 PM EST |
| 3.00 | 3.50 | 7.60 | 5.55 | 7.29 | 0.00 | 0.00% | 1.85 | 0 | 1 | 6.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:54 PM EST |
| 4.00 | 2.50 | 6.60 | 4.55 | % | 1.14 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 1.55 | 5.40 | 3.48 | 5.50 | 0.00 | 0.00% | 0.70 | 0 | 109 | 3.57 | 0.96 | 0.03 | 0.00 | 11/5/2025 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 0.60 | 4.70 | 2.65 | 2.75 | -0.25 | -8.34% | 0.44 | 1 | 9 | 3.18 | 0.90 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 7.00 | 1.70 | 2.50 | 2.10 | 2.70 | 0.00 | 0.00% | 0.30 | 0 | 303 | 0.91 | 0.79 | 0.10 | -0.01 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 3.30 | 1.65 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 122 | 2.50 | 0.66 | 0.13 | -0.01 | 11/19/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 0.75 | 1.10 | 0.93 | 0.95 | 0.00 | 0.00% | 0.10 | 55 | 11,664 | 0.84 | 0.51 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.70 | +0.20 | +40.00% | 0.06 | 12 | 2,292 | 0.86 | 0.38 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 4 | 2,501 | 0.81 | 0.28 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,418 | 0.82 | 0.20 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.98 | 0.13 | 0.08 | -0.01 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.10 | +66.67% | 0.02 | 2 | 11,007 | 1.07 | 0.09 | 0.06 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 600 | 1.04 | 0.06 | 0.04 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.20 | 0.04 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.25 | 0.02 | 0.02 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.34 | 0.02 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.42 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.64 | 0.01 | 0.01 | 0.00 | 10/13/2025 | 11/26/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.46 | -0.01 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.77 | -0.04 | 0.03 | 0.00 | 12/11/2024 | 11/26/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 2.34 | -0.10 | 0.06 | -0.01 | 11/26/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,199 | 0.93 | -0.21 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.95 | -95.00% | 0.06 | 2 | 23 | 1.05 | -0.34 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 1.70 | 0.85 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 192 | 1.16 | -0.49 | 0.15 | -0.01 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 10.00 | 0.15 | 3.40 | 1.78 | 1.81 | 0.00 | 0.00% | 0.18 | 0 | 96 | 1.97 | -0.62 | 0.14 | -0.01 | 11/20/2025 | 11/26/2025 3:59:54 PM EST |
| 11.00 | 0.75 | 4.70 | 2.73 | 2.90 | 0.00 | 0.00% | 0.25 | 0 | 35 | 2.42 | -0.72 | 0.12 | -0.01 | 9/26/2025 | 11/26/2025 3:59:54 PM EST |
| 12.00 | 1.65 | 5.80 | 3.73 | 3.69 | 0.00 | 0.00% | 0.31 | 0 | 20 | 2.67 | -0.80 | 0.10 | -0.01 | 9/26/2025 | 11/26/2025 3:59:54 PM EST |
| 13.00 | 2.60 | 6.70 | 4.65 | 4.08 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.75 | -0.87 | 0.08 | -0.01 | 8/13/2025 | 11/26/2025 3:59:54 PM EST |
| 14.00 | 3.60 | 7.70 | 5.65 | 5.45 | 0.00 | 0.00% | 0.40 | 0 | 21 | 2.88 | -0.91 | 0.06 | 0.00 | 10/2/2025 | 11/26/2025 3:59:54 PM EST |
| 15.00 | 4.60 | 8.60 | 6.60 | % | 0.44 | 0 | 0 | 2.93 | -0.94 | 0.04 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 16.00 | 5.80 | 9.60 | 7.70 | % | 0.48 | 0 | 0 | 3.04 | -0.96 | 0.03 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 17.00 | 6.50 | 9.80 | 8.15 | % | 0.48 | 0 | 0 | 2.51 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 18.00 | 7.80 | 11.60 | 9.70 | % | 0.54 | 0 | 0 | 3.24 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 19.00 | 8.50 | 12.60 | 10.55 | % | 0.56 | 0 | 0 | 3.32 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 20.00 | 9.50 | 13.60 | 11.55 | % | 0.58 | 0 | 0 | 3.40 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 21.00 | 10.50 | 14.60 | 12.55 | % | 0.60 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 22.00 | 11.50 | 15.60 | 13.55 | % | 0.62 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 23.00 | 12.50 | 16.60 | 14.55 | % | 0.63 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 25.00 | 14.50 | 18.60 | 16.55 | % | 0.66 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |