Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $10.65 as of 10/27/2025 4:33:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 10.00 | 8.00 | % | 2.67 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 4.00 | 5.80 | 8.30 | 7.05 | % | 1.76 | 0 | 0 | 3.91 | 0.99 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 5.00 | 4.90 | 7.30 | 6.10 | % | 1.22 | 0 | 0 | 3.17 | 0.96 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 6.00 | 4.10 | 7.00 | 5.55 | % | 0.92 | 0 | 0 | 3.38 | 0.93 | 0.02 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 7.00 | 3.20 | 5.50 | 4.35 | % | 0.62 | 0 | 0 | 2.34 | 0.88 | 0.04 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 8.00 | 1.50 | 5.40 | 3.45 | % | 0.43 | 0 | 0 | 2.67 | 0.81 | 0.05 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 9.00 | 0.90 | 4.80 | 2.85 | % | 0.32 | 0 | 0 | 2.52 | 0.74 | 0.06 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 10.00 | 0.40 | 4.30 | 2.35 | % | 0.24 | 0 | 0 | 2.43 | 0.67 | 0.07 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 11.00 | 0.20 | 3.80 | 2.00 | 1.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.21 | 0.60 | 0.07 | -0.02 | 10/22/2025 | 10/27/2025 3:59:56 PM EST |
| 12.00 | 0.90 | 2.00 | 1.45 | 1.48 | +0.51 | +52.58% | 0.12 | 10 | 17 | 0.93 | 0.53 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST |
| 13.00 | 0.40 | 3.20 | 1.80 | 1.00 | % | 0.14 | 5 | 0 | 1.46 | 0.46 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 3:59:56 PM EST | |
| 14.00 | 0.00 | 2.95 | 1.48 | % | 0.11 | 0 | 0 | 2.32 | 0.40 | 0.07 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.75 | 1.38 | % | 0.09 | 0 | 0 | 2.34 | 0.35 | 0.07 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 2.65 | 1.33 | % | 0.08 | 0 | 0 | 1.33 | 0.29 | 0.07 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.55 | 1.28 | % | 0.08 | 0 | 0 | 2.45 | 0.25 | 0.06 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 2.52 | 0.22 | 0.06 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 2.58 | 0.18 | 0.05 | -0.01 | 10/27/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.42 | -0.01 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.78 | -0.04 | 0.01 | 0.00 | 10/27/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.28 | -0.07 | 0.02 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.40 | 1.20 | % | 0.17 | 0 | 0 | 3.26 | -0.12 | 0.04 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 1.64 | -0.19 | 0.05 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 9.00 | 0.15 | 1.75 | 0.95 | % | 0.11 | 0 | 0 | 1.15 | -0.26 | 0.06 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 10.00 | 0.55 | 1.80 | 1.18 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | -0.33 | 0.07 | -0.02 | 10/21/2025 | 10/27/2025 3:59:56 PM EST |
| 11.00 | 0.30 | 3.90 | 2.10 | % | 0.19 | 0 | 0 | 1.32 | -0.40 | 0.07 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 12.00 | 0.30 | 4.60 | 2.45 | % | 0.20 | 0 | 0 | 2.45 | -0.47 | 0.08 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 13.00 | 1.30 | 5.10 | 3.20 | % | 0.25 | 0 | 0 | 2.31 | -0.54 | 0.07 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 14.00 | 1.90 | 5.80 | 3.85 | % | 0.28 | 0 | 0 | 2.28 | -0.60 | 0.07 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 15.00 | 2.70 | 6.60 | 4.65 | % | 0.31 | 0 | 0 | 2.30 | -0.65 | 0.07 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 16.00 | 3.50 | 7.40 | 5.45 | % | 0.34 | 0 | 0 | 2.31 | -0.71 | 0.07 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 17.00 | 4.60 | 8.30 | 6.45 | % | 0.38 | 0 | 0 | 2.36 | -0.75 | 0.06 | -0.02 | 10/27/2025 3:59:56 PM EST | |||
| 18.00 | 6.50 | 9.30 | 7.90 | % | 0.44 | 0 | 0 | 2.47 | -0.78 | 0.06 | -0.01 | 10/27/2025 3:59:56 PM EST | |||
| 19.00 | 6.30 | 10.20 | 8.25 | % | 0.43 | 0 | 0 | 2.50 | -0.82 | 0.05 | -0.01 | 10/27/2025 3:59:56 PM EST |