Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $12.00 as of 9/18/2026 8:29:49 AM 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 | 8.00 | 12.10 | 10.05 | % | 5.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 3.00 | 7.00 | 11.10 | 9.05 | % | 3.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 4.00 | 6.10 | 10.10 | 8.10 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 5.00 | 5.30 | 9.10 | 7.20 | 6.35 | +0.34 | +5.66% | 1.44 | 16 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:54 PM EST |
| 6.00 | 4.20 | 8.10 | 6.15 | % | 1.03 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 7.00 | 3.40 | 7.20 | 5.30 | 4.82 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.97 | 0.99 | 0.01 | 0.00 | 8/11/2026 | 9/17/2026 3:59:54 PM EST |
| 8.00 | 2.45 | 6.20 | 4.33 | 5.07 | +1.09 | +27.39% | 0.54 | 10 | 15 | 2.50 | 0.96 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 3:59:54 PM EST |
| 9.00 | 1.40 | 5.30 | 3.35 | % | 0.37 | 0 | 0 | 2.17 | 0.90 | 0.06 | -0.01 | 9/17/2026 3:59:54 PM EST | |||
| 10.00 | 0.55 | 4.00 | 2.28 | 2.20 | 0.00 | 0.00% | 0.23 | 0 | 643 | 1.62 | 0.81 | 0.09 | -0.01 | 9/15/2026 | 9/17/2026 3:59:54 PM EST |
| 11.00 | 1.00 | 4.00 | 2.50 | 1.82 | -0.08 | -4.22% | 0.23 | 4 | 253 | 1.87 | 0.69 | 0.12 | -0.01 | 9/17/2026 | 9/17/2026 3:59:54 PM EST |
| 12.00 | 0.50 | 1.50 | 1.00 | 1.27 | +0.15 | +13.40% | 0.08 | 339 | 165 | 0.49 | 0.56 | 0.14 | -0.01 | 9/17/2026 | 9/17/2026 3:59:54 PM EST |
| 13.00 | 0.45 | 1.15 | 0.80 | 0.80 | -0.05 | -5.89% | 0.06 | 1 | 204 | 0.59 | 0.43 | 0.14 | -0.01 | 9/17/2026 | 9/17/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.57 | +0.07 | +14.00% | 0.04 | 5 | 204 | 0.84 | 0.31 | 0.12 | -0.01 | 9/17/2026 | 9/17/2026 3:59:54 PM EST |
| 15.00 | 0.10 | 2.50 | 1.30 | 0.45 | 0.00 | 0.00% | 0.09 | 0 | 73 | 1.07 | 0.22 | 0.10 | -0.01 | 9/2/2026 | 9/17/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 2.35 | 1.18 | % | 0.07 | 0 | 0 | 1.78 | 0.15 | 0.08 | -0.01 | 9/17/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 1.84 | 0.10 | 0.06 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.91 | 0.06 | 0.04 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.97 | 0.04 | 0.03 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.05 | 0.03 | 0.02 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.12 | 0.02 | 0.01 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/17/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 1.50 | 0.75 | % | 0.25 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 2.20 | 1.10 | % | 0.28 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.25 | 1.13 | % | 0.23 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.30 | 1.15 | % | 0.19 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.35 | 1.18 | % | 0.17 | 0 | 0 | 3.08 | -0.01 | 0.01 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.40 | 1.20 | % | 0.15 | 0 | 0 | 2.65 | -0.04 | 0.03 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.45 | 1.23 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.28 | -0.10 | 0.06 | -0.01 | 9/4/2026 | 9/17/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 2.60 | 1.30 | 0.66 | 0.00 | 0.00% | 0.13 | 0 | 26 | 2.01 | -0.19 | 0.09 | -0.01 | 8/19/2026 | 9/17/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 2.95 | 1.48 | 1.14 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.87 | -0.31 | 0.12 | -0.01 | 8/26/2026 | 9/17/2026 3:59:54 PM EST |
| 12.00 | 0.55 | 2.10 | 1.33 | 1.46 | 0.00 | 0.00% | 0.11 | 0 | 152 | 0.68 | -0.44 | 0.14 | -0.01 | 9/15/2026 | 9/17/2026 3:59:54 PM EST |
| 13.00 | 0.05 | 3.60 | 1.83 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.54 | -0.57 | 0.14 | -0.01 | 9/16/2026 | 9/17/2026 3:59:54 PM EST |
| 14.00 | 0.50 | 4.60 | 2.55 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.70 | -0.69 | 0.12 | -0.01 | 9/11/2026 | 9/17/2026 3:59:54 PM EST |
| 15.00 | 1.30 | 5.30 | 3.30 | % | 0.22 | 0 | 0 | 1.69 | -0.78 | 0.10 | -0.01 | 9/17/2026 3:59:54 PM EST | |||
| 16.00 | 2.15 | 6.10 | 4.13 | % | 0.26 | 0 | 0 | 1.71 | -0.85 | 0.08 | -0.01 | 9/17/2026 3:59:54 PM EST | |||
| 17.00 | 3.00 | 6.90 | 4.95 | % | 0.29 | 0 | 0 | 1.72 | -0.90 | 0.06 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 18.00 | 4.00 | 7.90 | 5.95 | % | 0.33 | 0 | 0 | 1.83 | -0.94 | 0.04 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 19.00 | 5.00 | 9.00 | 7.00 | % | 0.37 | 0 | 0 | 1.97 | -0.96 | 0.03 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 20.00 | 6.00 | 10.00 | 8.00 | % | 0.40 | 0 | 0 | 2.06 | -0.97 | 0.02 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 21.00 | 7.00 | 11.00 | 9.00 | % | 0.43 | 0 | 0 | 2.14 | -0.98 | 0.01 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 22.00 | 8.00 | 12.00 | 10.00 | % | 0.45 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 23.00 | 9.00 | 13.00 | 11.00 | % | 0.48 | 0 | 0 | 2.29 | -0.99 | 0.01 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 24.00 | 10.00 | 14.00 | 12.00 | % | 0.50 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 25.00 | 11.00 | 15.00 | 13.00 | % | 0.52 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 26.00 | 12.00 | 16.20 | 14.10 | % | 0.54 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST | |||
| 27.00 | 13.00 | 17.20 | 15.10 | % | 0.56 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:54 PM EST |