Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $8.82 as of 1/30/2026 5:44:47 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 | 5.90 | 10.00 | 7.95 | % | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 2.00 | 4.90 | 9.00 | 6.95 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.00 | 3.90 | 8.00 | 5.95 | % | 1.98 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 4.00 | 2.95 | 6.80 | 4.88 | % | 1.22 | 0 | 0 | 4.65 | 0.99 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 5.00 | 2.05 | 5.90 | 3.98 | 4.04 | 0.00 | 0.00% | 0.80 | 0 | 13 | 3.80 | 0.97 | 0.02 | 0.00 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 6.00 | 1.10 | 4.90 | 3.00 | % | 0.50 | 0 | 0 | 3.04 | 0.92 | 0.05 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 7.00 | 0.30 | 4.40 | 2.35 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.94 | 0.82 | 0.08 | -0.01 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 3.70 | 1.85 | % | 0.23 | 0 | 0 | 2.62 | 0.71 | 0.11 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 9.00 | 1.00 | 1.45 | 1.23 | 1.07 | -0.08 | -6.96% | 0.14 | 865 | 752 | 0.90 | 0.58 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 10.00 | 0.35 | 1.00 | 0.68 | 0.65 | % | 0.07 | 11 | 0 | 0.77 | 0.45 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 11.00 | 0.00 | 2.40 | 1.20 | 0.53 | 0.00 | 0.00% | 0.11 | 0 | 7 | 2.31 | 0.33 | 0.12 | -0.01 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 2.30 | 1.15 | 0.33 | 0.00 | 0.00% | 0.10 | 0 | 97 | 2.42 | 0.24 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 2.25 | 1.13 | % | 0.09 | 0 | 0 | 2.54 | 0.17 | 0.09 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 2.64 | 0.12 | 0.07 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.77 | 0.08 | 0.05 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.88 | 0.06 | 0.04 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 2.98 | 0.04 | 0.03 | 0.00 | 1/30/2026 4:00:02 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 | 1/30/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.44 | -0.01 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 4.33 | -0.03 | 0.02 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.25 | 1.13 | % | 0.19 | 0 | 0 | 3.54 | -0.08 | 0.05 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.30 | % | 0.02 | 20 | 0 | 0.88 | -0.18 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 8.00 | 0.00 | 2.75 | 1.38 | % | 0.17 | 0 | 0 | 2.74 | -0.29 | 0.11 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 1.37 | -0.42 | 0.13 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 10.00 | 1.30 | 2.50 | 1.90 | 3.38 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.00 | -0.55 | 0.14 | -0.01 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 11.00 | 0.40 | 4.60 | 2.50 | % | 0.23 | 0 | 0 | 2.53 | -0.67 | 0.12 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 12.00 | 1.30 | 5.40 | 3.35 | % | 0.28 | 0 | 0 | 2.56 | -0.76 | 0.11 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 13.00 | 2.30 | 6.30 | 4.30 | % | 0.33 | 0 | 0 | 2.65 | -0.83 | 0.09 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 14.00 | 3.20 | 7.20 | 5.20 | % | 0.37 | 0 | 0 | 2.71 | -0.88 | 0.07 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 15.00 | 4.20 | 8.10 | 6.15 | % | 0.41 | 0 | 0 | 2.77 | -0.92 | 0.05 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 16.00 | 5.20 | 9.10 | 7.15 | % | 0.45 | 0 | 0 | 2.88 | -0.94 | 0.04 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 17.00 | 6.20 | 10.10 | 8.15 | % | 0.48 | 0 | 0 | 2.99 | -0.96 | 0.03 | 0.00 | 1/30/2026 4:00:02 PM EST |