Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $13.98 as of 7/3/2026 8:00:46 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 | 10.90 | 14.80 | 12.85 | % | 12.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 2.00 | 9.90 | 13.80 | 11.85 | 8.41 | 0.00 | 0.00% | 5.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 4:00:04 PM EST |
| 3.00 | 8.90 | 12.80 | 10.85 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 4.00 | 7.90 | 11.80 | 9.85 | % | 2.46 | 0 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.00 | 6.80 | 10.80 | 8.80 | 6.80 | 0.00 | 0.00% | 1.76 | 0 | 15 | 4.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 4:00:04 PM EST |
| 6.00 | 6.00 | 9.80 | 7.90 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 7.00 | 5.10 | 8.90 | 7.00 | % | 1.00 | 0 | 2 | 3.31 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 8.00 | 4.10 | 7.90 | 6.00 | 3.40 | 0.00 | 0.00% | 0.75 | 0 | 10 | 2.84 | 0.98 | 0.01 | 0.00 | 6/3/2026 | 7/2/2026 4:00:04 PM EST |
| 9.00 | 3.10 | 7.00 | 5.05 | 4.00 | 0.00 | 0.00% | 0.56 | 0 | 60 | 2.51 | 0.96 | 0.02 | -0.01 | 6/18/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 2.25 | 6.10 | 4.18 | 3.29 | 0.00 | 0.00% | 0.42 | 0 | 33 | 2.22 | 0.92 | 0.04 | -0.01 | 6/15/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 1.70 | 5.20 | 3.45 | 3.27 | 0.00 | 0.00% | 0.31 | 0 | 77 | 1.95 | 0.86 | 0.06 | -0.01 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 12.00 | 0.40 | 4.40 | 2.40 | 2.96 | 0.00 | 0.00% | 0.20 | 0 | 255 | 1.76 | 0.78 | 0.08 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 13.00 | 1.10 | 2.25 | 1.68 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 126 | 0.84 | 0.69 | 0.10 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 14.00 | 1.00 | 2.20 | 1.60 | 1.25 | -0.20 | -13.80% | 0.11 | 1 | 82 | 0.72 | 0.58 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.80 | 2.00 | 1.40 | 0.95 | -0.25 | -20.84% | 0.09 | 10 | 1,252 | 0.82 | 0.47 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.84 | 0.37 | 0.11 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 2.50 | 1.25 | % | 0.07 | 0 | 0 | 1.69 | 0.28 | 0.09 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.17 | 0.21 | 0.08 | -0.01 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.83 | 0.15 | 0.07 | -0.01 | 5/28/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.03 | 0.11 | 0.05 | -0.01 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.00 | 0.08 | 0.04 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.06 | 0.05 | 0.03 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.14 | 0.04 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.21 | 0.02 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.28 | 0.02 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.41 | 0.01 | 0.01 | 0.00 | 7/2/2026 4:00:04 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 | 7/2/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.20 | 1.10 | % | 0.18 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.20 | 1.10 | % | 0.16 | 0 | 0 | 3.58 | -0.01 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.30 | 1.15 | 0.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.18 | -0.02 | 0.01 | 0.00 | 5/15/2026 | 7/2/2026 4:00:04 PM EST |
| 9.00 | 0.10 | 1.25 | 0.68 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 52 | 1.39 | -0.04 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.48 | -0.08 | 0.04 | -0.01 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.31 | -0.14 | 0.06 | -0.01 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 12.00 | 0.35 | 1.30 | 0.83 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.88 | -0.22 | 0.08 | -0.01 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 13.00 | 0.15 | 1.80 | 0.98 | 1.00 | +0.09 | +9.89% | 0.08 | 2 | 18 | 0.74 | -0.32 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 14.00 | 0.80 | 3.60 | 2.20 | 1.50 | % | 0.16 | 1 | 0 | 0.65 | -0.42 | 0.11 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 15.00 | 0.10 | 4.20 | 2.15 | % | 0.14 | 0 | 0 | 1.79 | -0.53 | 0.11 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 16.00 | 0.80 | 4.80 | 2.80 | % | 0.17 | 0 | 0 | 1.75 | -0.63 | 0.11 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 17.00 | 1.60 | 5.50 | 3.55 | % | 0.21 | 0 | 0 | 1.75 | -0.72 | 0.09 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 18.00 | 2.45 | 6.30 | 4.38 | % | 0.24 | 0 | 0 | 1.78 | -0.79 | 0.08 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 19.00 | 3.40 | 7.30 | 5.35 | % | 0.28 | 0 | 0 | 1.94 | -0.85 | 0.07 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 4.40 | 8.30 | 6.35 | % | 0.32 | 0 | 0 | 2.00 | -0.89 | 0.05 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 21.00 | 5.30 | 9.30 | 7.30 | % | 0.35 | 0 | 0 | 2.09 | -0.92 | 0.04 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 22.00 | 6.30 | 10.20 | 8.25 | % | 0.38 | 0 | 0 | 2.14 | -0.95 | 0.03 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 23.00 | 7.30 | 11.20 | 9.25 | % | 0.40 | 0 | 0 | 2.22 | -0.96 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 24.00 | 8.30 | 12.20 | 10.25 | % | 0.43 | 0 | 0 | 2.30 | -0.98 | 0.02 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 9.30 | 13.20 | 11.25 | % | 0.45 | 0 | 0 | 2.37 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 26.00 | 10.30 | 14.20 | 12.25 | % | 0.47 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 27.00 | 11.30 | 15.20 | 13.25 | % | 0.49 | 0 | 0 | 2.51 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST |