Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $9.74 as of 7/4/2025 8:53:03 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 | 6.50 | 10.90 | 8.70 | % | 8.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 2.00 | 5.50 | 10.00 | 7.75 | % | 3.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 3.00 | 4.50 | 8.60 | 6.55 | % | 2.18 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 4.00 | 3.60 | 7.70 | 5.65 | % | 1.41 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 5.00 | 3.50 | 5.50 | 4.50 | 2.50 | 0.00 | 0.00% | 0.90 | 0 | 15 | 2.57 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/3/2025 12:58:48 PM EST |
| 6.00 | 3.30 | 4.40 | 3.85 | 1.85 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.78 | 0.98 | 0.02 | 0.00 | 4/17/2025 | 7/3/2025 12:58:48 PM EST |
| 7.00 | 2.40 | 4.00 | 3.20 | 2.25 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.45 | 0.93 | 0.06 | 0.00 | 6/27/2025 | 7/3/2025 12:58:48 PM EST |
| 8.00 | 0.00 | 4.90 | 2.45 | 1.53 | 0.00 | 0.00% | 0.31 | 0 | 612 | 1.02 | 0.83 | 0.11 | -0.01 | 6/25/2025 | 7/3/2025 12:58:48 PM EST |
| 9.00 | 1.00 | 1.65 | 1.33 | 1.34 | +0.42 | +45.66% | 0.15 | 357 | 2,625 | 0.77 | 0.68 | 0.16 | -0.01 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 10.00 | 0.60 | 0.95 | 0.78 | 0.60 | +0.10 | +20.00% | 0.08 | 70 | 232 | 0.65 | 0.51 | 0.18 | -0.01 | 7/3/2025 | 7/3/2025 12:58:48 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 310 | 0.82 | 0.34 | 0.17 | -0.01 | 5/19/2025 | 7/3/2025 12:58:48 PM EST |
| 12.00 | 0.00 | 4.20 | 2.10 | 1.91 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.81 | 0.21 | 0.13 | -0.01 | 2/18/2025 | 7/3/2025 12:58:48 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.43 | 0.12 | 0.09 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.59 | 0.06 | 0.06 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.42 | 0.03 | 0.03 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.84 | 0.02 | 0.02 | 0.00 | 1/30/2025 | 7/3/2025 12:58:48 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.95 | 0.01 | 0.01 | 0.00 | 12/24/2024 | 7/3/2025 12:58:48 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 113 | 1.71 | -0.02 | 0.02 | 0.00 | 4/9/2025 | 7/3/2025 12:58:48 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 6,266 | 1.38 | -0.07 | 0.06 | 0.00 | 5/23/2025 | 7/3/2025 12:58:48 PM EST |
| 8.00 | 0.00 | 4.10 | 2.05 | % | 0.26 | 0 | 0 | 4.37 | -0.17 | 0.11 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 9.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.06 | -0.32 | 0.16 | -0.01 | 7/1/2025 | 7/3/2025 12:58:48 PM EST |
| 10.00 | 0.00 | 4.50 | 2.25 | % | 0.23 | 0 | 0 | 3.61 | -0.49 | 0.18 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 11.00 | 0.00 | 4.20 | 2.10 | % | 0.19 | 0 | 0 | 2.67 | -0.66 | 0.17 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 12.00 | 0.30 | 4.90 | 2.60 | % | 0.22 | 0 | 0 | 2.56 | -0.79 | 0.13 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 13.00 | 1.00 | 5.50 | 3.25 | % | 0.25 | 0 | 0 | 2.44 | -0.88 | 0.09 | -0.01 | 7/3/2025 12:58:48 PM EST | |||
| 14.00 | 2.55 | 6.40 | 4.48 | % | 0.32 | 0 | 0 | 2.53 | -0.94 | 0.06 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 15.00 | 3.40 | 7.30 | 5.35 | % | 0.36 | 0 | 0 | 2.52 | -0.97 | 0.03 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 16.00 | 4.40 | 8.40 | 6.40 | % | 0.40 | 0 | 0 | 2.80 | -0.98 | 0.02 | 0.00 | 7/3/2025 12:58:48 PM EST | |||
| 17.00 | 5.60 | 9.50 | 7.55 | % | 0.44 | 0 | 0 | 2.99 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:48 PM EST |