Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $11.06 as of 3/10/2026 10:30:46 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 | 8.20 | 12.00 | 10.10 | % | 10.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:20 PM EST | |||
| 2.00 | 7.20 | 11.00 | 9.10 | % | 4.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:20 PM EST | |||
| 3.00 | 6.20 | 10.00 | 8.10 | % | 2.70 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:20 PM EST | |||
| 4.00 | 5.20 | 8.70 | 6.95 | % | 1.74 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 3/10/2026 3:59:20 PM EST | |||
| 5.00 | 4.30 | 7.70 | 6.00 | 6.00 | +1.90 | +46.35% | 1.20 | 80 | 80 | 4.37 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:20 PM EST |
| 6.00 | 3.20 | 5.80 | 4.50 | % | 0.75 | 0 | 0 | 2.38 | 0.99 | 0.01 | 0.00 | 3/10/2026 3:59:20 PM EST | |||
| 7.00 | 2.35 | 6.20 | 4.28 | % | 0.61 | 0 | 0 | 3.54 | 0.97 | 0.03 | -0.01 | 3/10/2026 3:59:20 PM EST | |||
| 8.00 | 1.10 | 3.60 | 2.35 | 3.30 | % | 0.29 | 2 | 0 | 1.42 | 0.91 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 3:59:20 PM EST | |
| 9.00 | 0.30 | 2.75 | 1.53 | 1.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.13 | 0.83 | 0.09 | -0.01 | 3/6/2026 | 3/10/2026 3:59:20 PM EST |
| 10.00 | 0.00 | 1.95 | 0.98 | 1.48 | +0.88 | +146.67% | 0.10 | 113 | 21 | 0.97 | 0.71 | 0.12 | -0.02 | 3/10/2026 | 3/10/2026 3:59:20 PM EST |
| 11.00 | 1.00 | 1.35 | 1.18 | 1.20 | +0.85 | +242.86% | 0.11 | 513 | 9 | 0.77 | 0.58 | 0.15 | -0.02 | 3/10/2026 | 3/10/2026 3:59:20 PM EST |
| 12.00 | 0.65 | 0.75 | 0.70 | 0.65 | +0.40 | +160.00% | 0.06 | 319 | 46 | 0.72 | 0.43 | 0.15 | -0.01 | 3/10/2026 | 3/10/2026 3:59:20 PM EST |
| 13.00 | 0.20 | 2.00 | 1.10 | 0.40 | % | 0.08 | 2,001 | 0 | 1.19 | 0.30 | 0.14 | -0.01 | 3/10/2026 | 3/10/2026 3:59:20 PM EST | |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.39 | % | 0.02 | 2 | 0 | 1.03 | 0.20 | 0.11 | -0.01 | 3/10/2026 | 3/10/2026 3:59:20 PM EST | |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.40 | % | 0.02 | 22 | 0 | 1.09 | 0.12 | 0.08 | -0.01 | 3/10/2026 | 3/10/2026 3:59:20 PM EST | |
| 16.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 2.54 | 0.08 | 0.06 | -0.01 | 3/10/2026 3:59:20 PM EST | |||
| 17.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 2.67 | 0.05 | 0.04 | 0.00 | 3/10/2026 3:59:20 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 | 3/10/2026 3:59:20 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:20 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:20 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:20 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:20 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.79 | -0.01 | 0.01 | 0.00 | 3/10/2026 3:59:20 PM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 3.65 | -0.03 | 0.03 | -0.01 | 3/10/2026 3:59:20 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.31 | % | 0.04 | 6 | 0 | 1.45 | -0.09 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 3:59:20 PM EST | |
| 9.00 | 0.00 | 2.40 | 1.20 | 0.39 | % | 0.13 | 33 | 0 | 2.71 | -0.17 | 0.09 | -0.01 | 3/10/2026 | 3/10/2026 3:59:20 PM EST | |
| 10.00 | 0.20 | 1.20 | 0.70 | 0.63 | % | 0.07 | 12 | 0 | 0.87 | -0.29 | 0.12 | -0.02 | 3/10/2026 | 3/10/2026 3:59:20 PM EST | |
| 11.00 | 0.55 | 1.40 | 0.98 | 1.00 | % | 0.09 | 12 | 0 | 0.75 | -0.42 | 0.15 | -0.02 | 3/10/2026 | 3/10/2026 3:59:20 PM EST | |
| 12.00 | 0.05 | 3.60 | 1.83 | % | 0.15 | 0 | 0 | 2.19 | -0.57 | 0.15 | -0.01 | 3/10/2026 3:59:20 PM EST | |||
| 13.00 | 0.30 | 4.40 | 2.35 | % | 0.18 | 0 | 0 | 2.27 | -0.70 | 0.14 | -0.01 | 3/10/2026 3:59:20 PM EST | |||
| 14.00 | 1.20 | 5.30 | 3.25 | % | 0.23 | 0 | 0 | 2.39 | -0.80 | 0.11 | -0.01 | 3/10/2026 3:59:20 PM EST | |||
| 15.00 | 2.05 | 6.30 | 4.18 | % | 0.28 | 0 | 0 | 2.56 | -0.88 | 0.08 | -0.01 | 3/10/2026 3:59:20 PM EST | |||
| 16.00 | 3.40 | 7.20 | 5.30 | % | 0.33 | 0 | 0 | 2.64 | -0.92 | 0.06 | -0.01 | 3/10/2026 3:59:20 PM EST | |||
| 17.00 | 4.40 | 8.20 | 6.30 | % | 0.37 | 0 | 0 | 2.78 | -0.95 | 0.04 | 0.00 | 3/10/2026 3:59:20 PM EST |