Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $11.05 as of 5/12/2026 8:29:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 10.90 | 8.95 | % | 4.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 3.00 | 6.00 | 10.00 | 8.00 | % | 2.67 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 4.00 | 5.30 | 8.90 | 7.10 | % | 1.77 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 5.00 | 4.50 | 8.00 | 6.25 | 6.46 | 0.00 | 0.00% | 1.25 | 0 | 67 | 4.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 6.00 | 3.70 | 6.60 | 5.15 | % | 0.86 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 7.00 | 2.50 | 5.40 | 3.95 | % | 0.56 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 8.00 | 1.55 | 4.40 | 2.98 | % | 0.37 | 0 | 0 | 2.21 | 0.99 | 0.02 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 9.00 | 0.80 | 2.75 | 1.78 | 1.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | 0.93 | 0.08 | 0.00 | 4/27/2026 | 5/12/2026 3:59:46 PM EST |
| 10.00 | 0.50 | 3.70 | 2.10 | 1.99 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.65 | 0.78 | 0.18 | -0.01 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 11.00 | 0.25 | 0.95 | 0.60 | 0.80 | -0.05 | -5.89% | 0.05 | 16 | 167 | 0.41 | 0.55 | 0.25 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 12.00 | 0.25 | 0.60 | 0.43 | 0.45 | -0.05 | -10.00% | 0.04 | 1,142 | 3,890 | 0.55 | 0.31 | 0.23 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.17 | -0.83 | -83.00% | 0.02 | 6 | 130 | 0.66 | 0.15 | 0.15 | -0.01 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.31 | 0.06 | 0.07 | 0.00 | 5/5/2026 | 5/12/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.53 | 0.02 | 0.03 | 0.00 | 5/8/2026 | 5/12/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.55 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 5/12/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 18.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 3.00 | 0.00 | 1.25 | 0.63 | % | 0.21 | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 4.00 | 0.00 | 1.00 | 0.50 | % | 0.12 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | 0.11 | -0.19 | -63.34% | 0.08 | 1 | 1 | 2.12 | -0.01 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.06 | -0.07 | 0.08 | 0.00 | 4/27/2026 | 5/12/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 94 | 1.27 | -0.22 | 0.18 | -0.01 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 11.00 | 0.20 | 1.10 | 0.65 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.49 | -0.45 | 0.25 | -0.01 | 5/11/2026 | 5/12/2026 3:59:46 PM EST |
| 12.00 | 0.30 | 2.00 | 1.15 | % | 0.10 | 0 | 0 | 1.03 | -0.69 | 0.23 | -0.01 | 5/12/2026 3:59:46 PM EST | |||
| 13.00 | 0.60 | 3.70 | 2.15 | % | 0.17 | 0 | 0 | 1.76 | -0.85 | 0.15 | -0.01 | 5/12/2026 3:59:46 PM EST | |||
| 14.00 | 2.00 | 4.50 | 3.25 | % | 0.23 | 0 | 0 | 1.80 | -0.94 | 0.07 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 15.00 | 2.95 | 5.40 | 4.18 | % | 0.28 | 0 | 0 | 1.90 | -0.98 | 0.03 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 16.00 | 3.90 | 6.40 | 5.15 | % | 0.32 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 17.00 | 4.70 | 7.40 | 6.05 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 18.00 | 5.70 | 9.00 | 7.35 | % | 0.41 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST | |||
| 20.00 | 7.70 | 11.00 | 9.35 | % | 0.47 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:46 PM EST |