Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $8.87 as of 12/26/2025 9:09:29 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 | 5.70 | 9.70 | 7.70 | % | 7.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 2.00 | 4.70 | 8.70 | 6.70 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 3.00 | 3.70 | 7.70 | 5.70 | % | 1.90 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 4.00 | 2.75 | 6.60 | 4.68 | % | 1.17 | 0 | 0 | 4.27 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 5.00 | 1.80 | 5.70 | 3.75 | 4.10 | 0.00 | 0.00% | 0.75 | 0 | 3 | 3.48 | 0.96 | 0.03 | 0.00 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 6.00 | 0.80 | 4.70 | 2.75 | % | 0.46 | 0 | 0 | 2.78 | 0.91 | 0.05 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 7.00 | 0.10 | 3.80 | 1.95 | % | 0.28 | 0 | 0 | 2.30 | 0.82 | 0.09 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 8.00 | 0.75 | 3.20 | 1.98 | 1.50 | 0.00 | 0.00% | 0.25 | 0 | 116 | 2.13 | 0.70 | 0.13 | -0.01 | 11/25/2025 | 12/26/2025 3:59:52 PM EST |
| 9.00 | 0.50 | 1.20 | 0.85 | 0.90 | +0.20 | +28.58% | 0.09 | 4 | 653 | 0.64 | 0.54 | 0.16 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 0.15 | 1.00 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 306 | 0.68 | 0.39 | 0.16 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 2.45 | 1.23 | 0.30 | -0.45 | -60.00% | 0.11 | 5 | 54 | 0.75 | 0.27 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 0.20 | 1.20 | 0.70 | 0.40 | +0.05 | +14.29% | 0.06 | 25 | 2,756 | 1.11 | 0.18 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.41 | 0.11 | 0.08 | 0.00 | 11/14/2025 | 12/26/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.53 | 0.07 | 0.05 | 0.00 | 10/15/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 267 | 1.29 | 0.04 | 0.04 | 0.00 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.71 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.81 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.90 | 0.01 | 0.01 | 0.00 | 10/15/2025 | 12/26/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.98 | 0.00 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/26/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.57 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 3:59:52 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.07 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 3.95 | -0.04 | 0.03 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 3.17 | -0.09 | 0.05 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.16 | 0 | 50 | 2.64 | -0.18 | 0.09 | -0.01 | 10/30/2025 | 12/26/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 63 | 1.28 | -0.30 | 0.13 | -0.01 | 11/21/2025 | 12/26/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.94 | -0.46 | 0.16 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 0.15 | 3.80 | 1.98 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 94 | 2.27 | -0.61 | 0.16 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 0.75 | 4.60 | 2.68 | 2.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.32 | -0.73 | 0.13 | -0.01 | 10/22/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 1.65 | 5.40 | 3.53 | 3.55 | 0.00 | 0.00% | 0.29 | 0 | 50 | 2.42 | -0.82 | 0.11 | -0.01 | 10/29/2025 | 12/26/2025 3:59:52 PM EST |
| 13.00 | 2.55 | 6.40 | 4.48 | % | 0.34 | 0 | 0 | 2.50 | -0.89 | 0.08 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 14.00 | 3.50 | 7.30 | 5.40 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.56 | -0.93 | 0.05 | 0.00 | 9/24/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 4.40 | 8.30 | 6.35 | % | 0.42 | 0 | 0 | 2.68 | -0.96 | 0.04 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 16.00 | 5.40 | 9.30 | 7.35 | % | 0.46 | 0 | 0 | 2.78 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 17.00 | 6.40 | 10.30 | 8.35 | % | 0.49 | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 18.00 | 7.40 | 11.30 | 9.35 | % | 0.52 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 19.00 | 8.40 | 12.30 | 10.35 | % | 0.54 | 0 | 0 | 3.06 | -1.00 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 9.40 | 13.30 | 11.35 | 9.14 | 0.00 | 0.00% | 0.57 | 0 | 5 | 3.13 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:52 PM EST |
| 21.00 | 10.40 | 14.30 | 12.35 | % | 0.59 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.00 | 11.40 | 15.30 | 13.35 | % | 0.61 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 23.00 | 12.40 | 16.30 | 14.35 | % | 0.62 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 14.40 | 18.30 | 16.35 | % | 0.65 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |