Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $10.80 as of 10/7/2026 5:09:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 10.80 | 8.90 | 8.59 | 0.00 | 0.00% | 4.45 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 3.00 | 6.00 | 9.90 | 7.95 | % | 2.65 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 4.00 | 5.00 | 8.80 | 6.90 | % | 1.73 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 5.00 | 4.30 | 7.80 | 6.05 | 6.35 | 0.00 | 0.00% | 1.21 | 0 | 49 | 4.14 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:04 PM EST |
| 6.00 | 3.20 | 6.80 | 5.00 | % | 0.83 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 7.00 | 2.25 | 5.90 | 4.08 | 4.10 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.94 | 0.99 | 0.02 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 8.00 | 2.80 | 3.80 | 3.30 | 3.00 | -2.07 | -40.83% | 0.41 | 4 | 25 | 1.42 | 0.94 | 0.05 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 9.00 | 0.50 | 4.10 | 2.30 | 2.15 | 0.00 | 0.00% | 0.26 | 0 | 11 | 2.16 | 0.84 | 0.09 | -0.01 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 3.50 | 1.75 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 643 | 2.03 | 0.71 | 0.13 | -0.01 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 11.00 | 0.15 | 2.25 | 1.20 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 277 | 1.45 | 0.55 | 0.15 | -0.01 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 12.00 | 0.35 | 0.80 | 0.58 | 0.65 | +0.05 | +8.34% | 0.05 | 20 | 1,916 | 0.61 | 0.40 | 0.15 | -0.01 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.20 | +100.00% | 0.02 | 6 | 236 | 0.73 | 0.28 | 0.13 | -0.01 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 220 | 1.58 | 0.18 | 0.10 | -0.01 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.67 | 0.12 | 0.08 | -0.01 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 2.36 | 0.07 | 0.05 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.45 | 0.04 | 0.03 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.55 | 0.02 | 0.02 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.72 | 0.01 | 0.01 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/7/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/7/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.20 | 1.10 | % | 0.18 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 11 | 3.37 | -0.01 | 0.02 | 0.00 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.14 | 0 | 23 | 2.86 | -0.06 | 0.05 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 9.00 | 0.05 | 1.75 | 0.90 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 75 | 1.19 | -0.16 | 0.09 | -0.01 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 2.60 | 1.30 | 0.66 | 0.00 | 0.00% | 0.13 | 0 | 26 | 2.20 | -0.29 | 0.13 | -0.01 | 8/19/2026 | 10/7/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 3.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 29 | 2.05 | -0.45 | 0.15 | -0.01 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 12.00 | 0.30 | 3.00 | 1.65 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 388 | 1.61 | -0.60 | 0.15 | -0.01 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 13.00 | 0.50 | 4.30 | 2.40 | 2.68 | 0.00 | 0.00% | 0.18 | 0 | 75 | 2.01 | -0.72 | 0.13 | -0.01 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 14.00 | 1.40 | 5.10 | 3.25 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 13 | 2.06 | -0.82 | 0.10 | -0.01 | 9/11/2026 | 10/7/2026 4:00:04 PM EST |
| 15.00 | 2.35 | 6.10 | 4.23 | % | 0.28 | 0 | 0 | 2.21 | -0.88 | 0.08 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 16.00 | 3.30 | 7.00 | 5.15 | % | 0.32 | 0 | 0 | 2.28 | -0.93 | 0.05 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 17.00 | 4.30 | 8.00 | 6.15 | % | 0.36 | 0 | 0 | 2.41 | -0.96 | 0.03 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 18.00 | 5.30 | 9.00 | 7.15 | % | 0.40 | 0 | 0 | 2.52 | -0.98 | 0.02 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 19.00 | 6.30 | 10.00 | 8.15 | % | 0.43 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 20.00 | 7.30 | 11.00 | 9.15 | % | 0.46 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 21.00 | 8.20 | 12.00 | 10.10 | % | 0.48 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 22.00 | 9.20 | 12.80 | 11.00 | % | 0.50 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 23.00 | 10.20 | 14.00 | 12.10 | % | 0.53 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 24.00 | 11.20 | 15.00 | 13.10 | % | 0.55 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 25.00 | 12.20 | 16.00 | 14.10 | % | 0.56 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 26.00 | 13.20 | 16.80 | 15.00 | % | 0.58 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 27.00 | 14.20 | 17.80 | 16.00 | % | 0.59 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST |