Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $8.72 as of 1/8/2026 6:27:35 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 | 9.80 | 7.65 | % | 7.65 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 2.00 | 4.60 | 8.90 | 6.75 | % | 3.38 | 0 | 0 | 0.00 | 0.96 | 0.01 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 3.00 | 3.70 | 8.00 | 5.85 | % | 1.95 | 0 | 0 | 3.18 | 0.93 | 0.01 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 4.00 | 2.95 | 7.20 | 5.08 | 6.97 | 0.00 | 0.00% | 1.27 | 0 | 21 | 3.13 | 0.87 | 0.03 | 0.00 | 10/24/2025 | 1/8/2026 3:59:59 PM EST |
| 5.00 | 2.35 | 6.60 | 4.48 | % | 0.90 | 0 | 0 | 2.79 | 0.79 | 0.03 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 8.00 | 0.95 | 5.00 | 2.98 | 2.70 | 0.00 | 0.00% | 0.37 | 0 | 216 | 1.57 | 0.73 | 0.04 | 0.00 | 1/5/2026 | 1/8/2026 3:59:59 PM EST |
| 10.00 | 2.00 | 4.60 | 3.30 | 2.34 | -1.13 | -32.57% | 0.33 | 6 | 124 | 1.19 | 0.64 | 0.04 | 0.00 | 1/8/2026 | 1/8/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 251 | 1.61 | 0.57 | 0.05 | 0.00 | 1/5/2026 | 1/8/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 4.00 | 2.00 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.66 | 0.46 | 0.05 | 0.00 | 11/11/2025 | 1/8/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 3.90 | 1.95 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.70 | 0.40 | 0.05 | 0.00 | 12/16/2025 | 1/8/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 3.90 | 1.98 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.96 | 0.45 | 0.05 | -0.01 | 11/20/2025 | 1/8/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 45 | 1.82 | 0.29 | 0.04 | 0.00 | 12/10/2025 | 1/8/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 3.80 | 1.90 | % | 0.08 | 0 | 0 | 1.89 | 0.24 | 0.04 | 0.00 | 1/8/2026 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 | 3.40 | 1.70 | % | 1.70 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 1.11 | -0.04 | 0.01 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.89 | -0.07 | 0.01 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 4.00 | 0.20 | 3.50 | 1.85 | 0.35 | 0.00 | 0.00% | 0.46 | 0 | 8 | 2.12 | -0.13 | 0.03 | 0.00 | 12/22/2025 | 1/8/2026 3:59:59 PM EST |
| 5.00 | 0.45 | 0.80 | 0.63 | 0.55 | 0.00 | 0.00% | 0.13 | 0 | 20,184 | 0.65 | -0.21 | 0.03 | 0.00 | 1/7/2026 | 1/8/2026 3:59:59 PM EST |
| 8.00 | 0.10 | 4.50 | 2.30 | 2.28 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.96 | -0.27 | 0.04 | 0.00 | 11/26/2025 | 1/8/2026 3:59:59 PM EST |
| 10.00 | 1.30 | 5.50 | 3.40 | 3.28 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.51 | -0.36 | 0.04 | 0.00 | 9/29/2025 | 1/8/2026 3:59:59 PM EST |
| 12.00 | 2.65 | 6.90 | 4.78 | % | 0.40 | 0 | 0 | 1.44 | -0.43 | 0.05 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 15.00 | 5.10 | 9.40 | 7.25 | 7.16 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.45 | -0.54 | 0.05 | 0.00 | 10/13/2025 | 1/8/2026 3:59:59 PM EST |
| 17.00 | 6.80 | 11.10 | 8.95 | % | 0.53 | 0 | 0 | 1.44 | -0.60 | 0.05 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 20.00 | 9.70 | 14.00 | 11.85 | % | 0.59 | 0 | 0 | 2.24 | -0.55 | 0.05 | -0.01 | 1/8/2026 3:59:59 PM EST | |||
| 22.00 | 11.60 | 15.90 | 13.75 | % | 0.62 | 0 | 0 | 1.56 | -0.71 | 0.04 | 0.00 | 1/8/2026 3:59:59 PM EST | |||
| 25.00 | 14.00 | 19.00 | 16.50 | % | 0.66 | 0 | 0 | 1.68 | -0.76 | 0.04 | 0.00 | 1/8/2026 3:59:59 PM EST |