Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $11.71 as of 6/2/2026 8:42:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.30 | 10.20 | 8.25 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 4.00 | 5.30 | 9.20 | 7.25 | % | 1.81 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 5.00 | 4.30 | 8.20 | 6.25 | 6.70 | 0.00 | 0.00% | 1.25 | 0 | 2 | 4.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:48 AM EST |
| 6.00 | 3.80 | 7.30 | 5.55 | % | 0.92 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 7.00 | 2.30 | 6.30 | 4.30 | 4.99 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.27 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 11:58:48 AM EST |
| 8.00 | 2.00 | 5.30 | 3.65 | 4.03 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.71 | 0.96 | 0.04 | -0.01 | 5/29/2026 | 6/2/2026 11:58:48 AM EST |
| 9.00 | 0.50 | 3.10 | 1.80 | % | 0.20 | 0 | 0 | 2.32 | 0.88 | 0.08 | -0.01 | 6/2/2026 11:58:48 AM EST | |||
| 10.00 | 0.45 | 2.30 | 1.38 | 1.79 | -0.81 | -31.16% | 0.14 | 20 | 3 | 1.09 | 0.76 | 0.14 | -0.01 | 6/2/2026 | 6/2/2026 11:58:48 AM EST |
| 11.00 | 0.75 | 1.50 | 1.13 | 1.46 | 0.00 | 0.00% | 0.10 | 0 | 3,108 | 0.64 | 0.59 | 0.17 | -0.01 | 6/1/2026 | 6/2/2026 11:58:48 AM EST |
| 12.00 | 0.30 | 1.45 | 0.88 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 441 | 0.70 | 0.42 | 0.18 | -0.01 | 6/1/2026 | 6/2/2026 11:58:48 AM EST |
| 13.00 | 0.25 | 0.70 | 0.48 | 0.43 | -0.05 | -10.42% | 0.04 | 2 | 84 | 0.68 | 0.27 | 0.15 | -0.01 | 6/2/2026 | 6/2/2026 11:58:48 AM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.20 | 0.16 | 0.11 | -0.01 | 6/2/2026 11:58:48 AM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.10 | 0.08 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.26 | 0.05 | 0.05 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.35 | 0.03 | 0.03 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.46 | 0.01 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 11:58:48 AM EST |
| 19.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 6/2/2026 11:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 8.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:48 AM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 6.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:48 AM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.33 | -0.01 | 0.01 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 2.42 | -0.04 | 0.04 | -0.01 | 6/2/2026 11:58:48 AM EST | |||
| 9.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.22 | -0.12 | 0.08 | -0.01 | 5/22/2026 | 6/2/2026 11:58:48 AM EST |
| 10.00 | 0.35 | 0.80 | 0.58 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.74 | -0.24 | 0.14 | -0.01 | 6/1/2026 | 6/2/2026 11:58:48 AM EST |
| 11.00 | 0.15 | 1.20 | 0.68 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.51 | -0.41 | 0.17 | -0.01 | 5/29/2026 | 6/2/2026 11:58:48 AM EST |
| 12.00 | 0.00 | 2.60 | 1.30 | % | 0.11 | 0 | 0 | 1.39 | -0.58 | 0.18 | -0.01 | 6/2/2026 11:58:48 AM EST | |||
| 13.00 | 0.25 | 4.20 | 2.23 | % | 0.17 | 0 | 0 | 1.99 | -0.73 | 0.15 | -0.01 | 6/2/2026 11:58:48 AM EST | |||
| 14.00 | 1.00 | 4.90 | 2.95 | % | 0.21 | 0 | 0 | 1.98 | -0.84 | 0.11 | -0.01 | 6/2/2026 11:58:48 AM EST | |||
| 15.00 | 1.95 | 5.00 | 3.48 | 3.95 | % | 0.23 | 4 | 0 | 1.55 | -0.90 | 0.08 | 0.00 | 6/2/2026 | 6/2/2026 11:58:48 AM EST | |
| 16.00 | 2.85 | 6.80 | 4.83 | % | 0.30 | 0 | 0 | 2.21 | -0.95 | 0.05 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 17.00 | 3.80 | 7.80 | 5.80 | % | 0.34 | 0 | 0 | 2.34 | -0.97 | 0.03 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 18.00 | 4.80 | 8.80 | 6.80 | % | 0.38 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 6/2/2026 11:58:48 AM EST | |||
| 19.00 | 7.00 | 9.50 | 8.25 | % | 0.43 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 6/2/2026 11:58:48 AM EST |