Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $9.44 as of 8/22/2025 8:54:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.50 | 7.40 | 5.45 | % | 1.36 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 2.60 | 6.00 | 4.30 | % | 0.86 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 1.65 | 5.40 | 3.53 | % | 0.59 | 0 | 0 | 3.10 | 0.95 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 0.75 | 3.50 | 2.13 | % | 0.30 | 0 | 0 | 1.67 | 0.87 | 0.08 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 0.10 | 3.70 | 1.90 | % | 0.24 | 0 | 0 | 2.25 | 0.74 | 0.11 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 3.20 | 1.60 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.15 | 0.60 | 0.13 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 2.95 | 1.48 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 14 | 2.21 | 0.47 | 0.14 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 2.65 | 1.33 | 0.78 | 0.00 | 0.00% | 0.12 | 0 | 15 | 2.20 | 0.35 | 0.13 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 1.75 | 0.88 | 0.40 | -0.10 | -20.00% | 0.07 | 30 | 483 | 1.93 | 0.25 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.80 | 0.40 | 0.25 | -0.20 | -44.45% | 0.03 | 1 | 8 | 1.32 | 0.18 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 2.35 | 1.18 | % | 0.08 | 0 | 0 | 2.46 | 0.12 | 0.07 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 2.51 | 0.08 | 0.05 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.65 | 0.05 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 2.30 | 1.15 | % | 0.07 | 0 | 0 | 2.75 | 0.04 | 0.03 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 2.84 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 2.93 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 3.00 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 1.96 | -0.05 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 1.53 | -0.13 | 0.08 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 0.05 | 1.05 | 0.55 | % | 0.07 | 0 | 0 | 0.76 | -0.26 | 0.11 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.80 | 1.40 | % | 0.16 | 0 | 0 | 2.16 | -0.40 | 0.13 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 3.20 | 1.60 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 53 | 1.97 | -0.53 | 0.14 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 0.25 | 3.20 | 1.73 | 2.55 | 0.00 | 0.00% | 0.16 | 0 | 55 | 1.49 | -0.65 | 0.13 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 1.00 | 4.00 | 2.50 | % | 0.21 | 0 | 0 | 1.53 | -0.75 | 0.11 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 13.00 | 1.90 | 5.50 | 3.70 | % | 0.28 | 0 | 0 | 2.03 | -0.82 | 0.09 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 2.75 | 5.80 | 4.28 | % | 0.31 | 0 | 0 | 1.68 | -0.88 | 0.07 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 3.90 | 7.20 | 5.55 | % | 0.37 | 0 | 0 | 2.08 | -0.92 | 0.05 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 4.80 | 8.60 | 6.70 | % | 0.42 | 0 | 0 | 2.47 | -0.95 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 5.70 | 9.60 | 7.65 | % | 0.45 | 0 | 0 | 2.57 | -0.96 | 0.03 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 6.70 | 10.60 | 8.65 | % | 0.48 | 0 | 0 | 2.67 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 19.00 | 7.70 | 11.50 | 9.60 | % | 0.51 | 0 | 0 | 2.68 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 8.80 | 12.40 | 10.60 | % | 0.53 | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST |