Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $9.75 as of 10/3/2025 9:57:39 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 | 6.60 | 10.60 | 8.60 | % | 8.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 2.00 | 5.60 | 9.60 | 7.60 | % | 3.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 3.00 | 4.70 | 8.60 | 6.65 | % | 2.22 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 3.70 | 7.50 | 5.60 | % | 1.40 | 0 | 0 | 4.78 | 0.98 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 2.85 | 6.50 | 4.68 | % | 0.94 | 0 | 0 | 3.78 | 0.95 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 6.00 | 2.05 | 5.20 | 3.63 | 4.09 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.69 | 0.90 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 7.00 | 3.20 | 3.60 | 3.40 | 3.56 | 0.00 | 0.00% | 0.49 | 0 | 148 | 1.43 | 0.84 | 0.05 | -0.01 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 2.10 | 3.10 | 2.60 | 2.73 | +0.23 | +9.20% | 0.33 | 1 | 47 | 1.60 | 0.76 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 2.10 | 2.60 | 2.35 | 2.25 | +0.25 | +12.50% | 0.26 | 11 | 657 | 1.35 | 0.68 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 1.75 | 2.10 | 1.93 | 1.80 | +0.20 | +12.50% | 0.19 | 82 | 3,372 | 1.36 | 0.59 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 1.35 | 1.75 | 1.55 | 1.40 | -0.09 | -6.04% | 0.14 | 2 | 112 | 1.36 | 0.51 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 1.05 | 1.25 | 1.15 | 1.05 | -0.09 | -7.90% | 0.10 | 157 | 1,489 | 1.22 | 0.44 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 0.70 | 1.45 | 1.08 | 0.80 | -0.20 | -20.00% | 0.08 | 100 | 21 | 1.37 | 0.38 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 2.85 | 1.43 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 112 | 2.81 | 0.32 | 0.08 | -0.02 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 15.00 | 0.20 | 2.70 | 1.45 | 0.89 | 0.00 | 0.00% | 0.10 | 0 | 222 | 1.86 | 0.27 | 0.07 | -0.02 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 2.89 | 0.23 | 0.06 | -0.01 | 5/19/2025 | 10/3/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 2.92 | 0.19 | 0.06 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.99 | 0.16 | 0.05 | -0.01 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.98 | 0.13 | 0.05 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.35 | 1.18 | % | 0.06 | 0 | 0 | 3.09 | 0.11 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.09 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.08 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.06 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.04 | 0.02 | 0.00 | 10/3/2025 3:59:59 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 | 4.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 2.20 | 1.10 | % | 0.28 | 0 | 0 | 5.74 | -0.02 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.99 | -0.05 | 0.02 | -0.01 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | % | 0.07 | 0 | 0 | 3.67 | -0.10 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 138 | 1.50 | -0.16 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 1.10 | 0.55 | 1.05 | -0.20 | -16.00% | 0.07 | 28 | 450 | 1.01 | -0.24 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 9.00 | 1.35 | 1.90 | 1.63 | 1.51 | -0.24 | -13.72% | 0.18 | 12 | 789 | 1.54 | -0.32 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 10.00 | 1.70 | 2.50 | 2.10 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.47 | -0.41 | 0.08 | -0.02 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 11.00 | 2.25 | 3.10 | 2.68 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.78 | -0.49 | 0.09 | -0.02 | 10/1/2025 | 10/3/2025 3:59:59 PM EST |
| 12.00 | 3.10 | 3.90 | 3.50 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 151 | 1.52 | -0.56 | 0.09 | -0.02 | 9/15/2025 | 10/3/2025 3:59:59 PM EST |
| 13.00 | 3.80 | 4.60 | 4.20 | % | 0.32 | 0 | 0 | 1.51 | -0.62 | 0.08 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 14.00 | 4.70 | 5.50 | 5.10 | % | 0.36 | 0 | 0 | 1.53 | -0.68 | 0.08 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 4.10 | 6.70 | 5.40 | % | 0.36 | 0 | 0 | 2.11 | -0.73 | 0.07 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 16.00 | 4.90 | 8.70 | 6.80 | % | 0.42 | 0 | 0 | 2.88 | -0.77 | 0.06 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 17.00 | 6.50 | 9.50 | 8.00 | % | 0.47 | 0 | 0 | 2.93 | -0.81 | 0.06 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 18.00 | 6.90 | 10.50 | 8.70 | % | 0.48 | 0 | 0 | 3.04 | -0.84 | 0.05 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 19.00 | 7.90 | 11.40 | 9.65 | % | 0.51 | 0 | 0 | 3.07 | -0.87 | 0.05 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 20.00 | 8.60 | 12.50 | 10.55 | % | 0.53 | 0 | 0 | 3.23 | -0.89 | 0.04 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 21.00 | 9.90 | 13.50 | 11.70 | % | 0.56 | 0 | 0 | 3.32 | -0.91 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 22.00 | 10.60 | 14.50 | 12.55 | % | 0.57 | 0 | 0 | 3.40 | -0.92 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 23.00 | 11.70 | 15.50 | 13.60 | % | 0.59 | 0 | 0 | 3.41 | -0.94 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 13.60 | 17.40 | 15.50 | % | 0.62 | 0 | 0 | 3.63 | -0.96 | 0.02 | 0.00 | 10/3/2025 3:59:59 PM EST |