Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $12.57 as of 7/24/2026 7:17:52 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 | 10.50 | 8.50 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 2.00 | 5.50 | 9.50 | 7.50 | 8.41 | 0.00 | 0.00% | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/24/2026 4:00:00 PM EST |
| 3.00 | 4.50 | 8.50 | 6.50 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 4.00 | 3.60 | 7.50 | 5.55 | 8.25 | 0.00 | 0.00% | 1.39 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 5.00 | 2.55 | 6.50 | 4.53 | 7.66 | 0.00 | 0.00% | 0.91 | 0 | 42 | 5.33 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 6.00 | 1.55 | 5.50 | 3.53 | % | 0.59 | 0 | 0 | 4.29 | 0.98 | 0.02 | -0.01 | 7/24/2026 4:00:00 PM EST | |||
| 7.00 | 0.95 | 4.60 | 2.78 | % | 0.40 | 0 | 2 | 3.60 | 0.94 | 0.06 | -0.01 | 7/24/2026 4:00:00 PM EST | |||
| 8.00 | 1.00 | 3.20 | 2.10 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 35 | 2.42 | 0.83 | 0.12 | -0.01 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 9.00 | 0.80 | 1.60 | 1.20 | 1.20 | -2.80 | -70.00% | 0.13 | 14 | 60 | 0.79 | 0.67 | 0.17 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 10.00 | 0.50 | 3.00 | 1.75 | 0.67 | -2.10 | -75.82% | 0.17 | 60 | 56 | 0.77 | 0.49 | 0.19 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 11.00 | 0.25 | 0.50 | 0.38 | 1.97 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.78 | 0.32 | 0.17 | -0.02 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.90 | -85.72% | 0.01 | 6 | 262 | 0.98 | 0.20 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.65 | -92.86% | 0.02 | 2 | 252 | 1.35 | 0.11 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.40 | -88.89% | 0.02 | 10 | 169 | 1.46 | 0.06 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.21 | -80.77% | 0.01 | 1,000 | 1,298 | 1.16 | 0.03 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.46 | 0.02 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.80 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/24/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.01 | 2 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 4 | 1.07 | -0.02 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.78 | -0.06 | 0.06 | -0.01 | 7/21/2026 | 7/24/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.71 | -87.66% | 0.03 | 5,199 | 1 | 0.65 | -0.17 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 9.00 | 0.05 | 1.00 | 0.53 | 0.47 | +0.32 | +213.34% | 0.06 | 143 | 56 | 0.80 | -0.33 | 0.17 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 10.00 | 0.80 | 1.40 | 1.10 | 1.05 | +0.80 | +320.00% | 0.11 | 1,083 | 43 | 0.86 | -0.51 | 0.19 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 11.00 | 1.25 | 1.90 | 1.58 | 1.85 | +1.40 | +311.12% | 0.14 | 3 | 80 | 0.99 | -0.68 | 0.17 | -0.02 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 12.00 | 2.00 | 2.90 | 2.45 | 2.70 | +1.70 | +170.00% | 0.20 | 97 | 279 | 1.24 | -0.80 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 13.00 | 2.60 | 5.50 | 4.05 | 1.00 | 0.00 | 0.00% | 0.31 | 0 | 62 | 3.04 | -0.89 | 0.09 | -0.01 | 7/20/2026 | 7/24/2026 4:00:00 PM EST |
| 14.00 | 3.60 | 6.20 | 4.90 | 4.50 | +2.95 | +190.33% | 0.35 | 20 | 496 | 2.96 | -0.94 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:00 PM EST |
| 15.00 | 4.50 | 7.00 | 5.75 | % | 0.38 | 0 | 0 | 2.95 | -0.97 | 0.03 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 16.00 | 4.60 | 8.00 | 6.30 | % | 0.39 | 0 | 0 | 3.12 | -0.98 | 0.02 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 17.00 | 5.60 | 9.00 | 7.30 | 7.50 | % | 0.43 | 2 | 0 | 3.26 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 18.00 | 6.70 | 10.10 | 8.40 | 8.49 | % | 0.47 | 2 | 0 | 3.50 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 19.00 | 7.60 | 11.00 | 9.30 | % | 0.49 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 20.00 | 8.70 | 12.00 | 10.35 | 10.53 | % | 0.52 | 2 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 21.00 | 9.60 | 13.10 | 11.35 | % | 0.54 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 22.00 | 10.70 | 14.10 | 12.40 | 12.55 | % | 0.56 | 2 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:00 PM EST | |
| 23.00 | 11.60 | 15.10 | 13.35 | % | 0.58 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 24.00 | 12.60 | 16.10 | 14.35 | % | 0.60 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 25.00 | 13.60 | 17.10 | 15.35 | % | 0.61 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 26.00 | 14.60 | 18.10 | 16.35 | % | 0.63 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST | |||
| 27.00 | 15.60 | 19.10 | 17.35 | % | 0.64 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:00 PM EST |