Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $10.07 as of 5/4/2026 9:45:36 AM 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 | 7.10 | 11.20 | 9.15 | % | 9.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 2.00 | 6.10 | 10.20 | 8.15 | 7.70 | 0.00 | 0.00% | 4.08 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:00 PM EST |
| 3.00 | 5.10 | 9.20 | 7.15 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 4.00 | 4.20 | 8.20 | 6.20 | 5.70 | 0.00 | 0.00% | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:00 PM EST |
| 5.00 | 4.70 | 6.10 | 5.40 | 5.65 | 0.00 | 0.00% | 1.08 | 0 | 26 | 5.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 6.00 | 2.25 | 6.30 | 4.28 | 4.75 | 0.00 | 0.00% | 0.71 | 0 | 14 | 6.87 | 0.98 | 0.02 | -0.01 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 7.00 | 1.30 | 5.30 | 3.30 | 3.00 | 0.00 | 0.00% | 0.47 | 0 | 6 | 5.64 | 0.94 | 0.04 | -0.01 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 8.00 | 1.75 | 3.60 | 2.68 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 389 | 3.49 | 0.86 | 0.09 | -0.02 | 4/17/2026 | 5/1/2026 4:00:00 PM EST |
| 9.00 | 0.10 | 3.60 | 1.85 | 1.35 | 0.00 | 0.00% | 0.21 | 0 | 1,777 | 4.16 | 0.72 | 0.14 | -0.03 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 10.00 | 0.40 | 1.85 | 1.13 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 1,190 | 1.39 | 0.56 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 11.00 | 0.10 | 0.85 | 0.48 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 2,091 | 1.02 | 0.40 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 12.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 904 | 1.10 | 0.27 | 0.14 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 91 | 1.64 | 0.16 | 0.11 | -0.02 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 4.23 | 0.09 | 0.07 | -0.01 | 4/20/2026 | 5/1/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.50 | 0.06 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 422 | 4.65 | 0.03 | 0.03 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 40 | 4.85 | 0.01 | 0.02 | 0.00 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 5 | 5.04 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 104 | 4.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 17 | 5.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 8 | 4.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 531 | 5.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.89 | -0.02 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 67 | 4.99 | -0.06 | 0.04 | -0.01 | 4/22/2026 | 5/1/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 102 | 1.84 | -0.14 | 0.09 | -0.02 | 4/29/2026 | 5/1/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 497 | 1.44 | -0.28 | 0.14 | -0.03 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 10.00 | 0.45 | 1.65 | 1.05 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 489 | 1.40 | -0.44 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 11.00 | 0.90 | 1.70 | 1.30 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 206 | 0.91 | -0.60 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 12.00 | 0.25 | 2.30 | 1.28 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.30 | -0.73 | 0.14 | -0.03 | 4/15/2026 | 5/1/2026 4:00:00 PM EST |
| 13.00 | 0.95 | 4.90 | 2.93 | 3.24 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.72 | -0.84 | 0.11 | -0.02 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 14.00 | 1.85 | 5.90 | 3.88 | 4.19 | 0.00 | 0.00% | 0.28 | 0 | 30 | 4.01 | -0.91 | 0.07 | -0.01 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 15.00 | 2.85 | 6.90 | 4.88 | % | 0.33 | 0 | 0 | 4.26 | -0.94 | 0.05 | -0.01 | 5/1/2026 4:00:00 PM EST | |||
| 16.00 | 3.80 | 7.90 | 5.85 | 6.09 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.49 | -0.97 | 0.03 | -0.01 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 17.00 | 4.80 | 8.90 | 6.85 | % | 0.40 | 0 | 0 | 4.70 | -0.99 | 0.02 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 18.00 | 5.80 | 9.90 | 7.85 | 8.09 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.89 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 19.00 | 6.80 | 10.90 | 8.85 | 9.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 20.00 | 7.80 | 11.90 | 9.85 | % | 0.49 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 21.00 | 8.80 | 12.90 | 10.85 | % | 0.52 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 22.00 | 9.80 | 13.90 | 11.85 | % | 0.54 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 23.00 | 10.80 | 14.90 | 12.85 | 13.09 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |