Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $9.85 as of 7/31/2026 7:18:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 2.70 | 6.60 | 4.65 | % | 0.93 | 0 | 0 | 4.20 | 0.99 | 0.01 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 6.00 | 1.75 | 5.80 | 3.78 | % | 0.63 | 0 | 0 | 3.51 | 0.96 | 0.03 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 7.00 | 0.80 | 4.70 | 2.75 | % | 0.39 | 0 | 0 | 2.86 | 0.89 | 0.07 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 8.00 | 0.10 | 4.20 | 2.15 | % | 0.27 | 0 | 0 | 2.75 | 0.78 | 0.11 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 9.00 | 0.85 | 2.35 | 1.60 | 1.63 | +0.13 | +8.67% | 0.18 | 3 | 55 | 0.97 | 0.64 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 2.95 | 1.48 | % | 0.15 | 0 | 0 | 2.28 | 0.49 | 0.16 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 11.00 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.61 | 0.34 | 0.15 | -0.01 | 7/28/2026 | 7/31/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 2.30 | 1.15 | 1.29 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.13 | 0.23 | 0.12 | -0.01 | 7/22/2026 | 7/31/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 9 | 2.31 | 0.15 | 0.09 | -0.01 | 7/23/2026 | 7/31/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 2.42 | 0.09 | 0.07 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.55 | 0.06 | 0.05 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.67 | 0.03 | 0.03 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.77 | 0.02 | 0.02 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.32 | 0.01 | 0.01 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.96 | 0.01 | 0.01 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 4.42 | -0.01 | 0.01 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 2.25 | 1.13 | % | 0.19 | 0 | 0 | 3.63 | -0.04 | 0.03 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 7.00 | 0.00 | 2.30 | 1.15 | % | 0.16 | 0 | 0 | 3.01 | -0.11 | 0.07 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.32 | -0.22 | 0.11 | -0.01 | 7/24/2026 | 7/31/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 1.80 | 0.90 | % | 0.10 | 0 | 0 | 1.55 | -0.36 | 0.14 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 10.00 | 0.40 | 2.10 | 1.25 | 1.17 | +0.17 | +17.00% | 0.12 | 4 | 1 | 1.33 | -0.51 | 0.16 | -0.01 | 7/31/2026 | 7/31/2026 4:00:06 PM EST |
| 11.00 | 0.05 | 3.80 | 1.93 | % | 0.18 | 0 | 0 | 2.08 | -0.66 | 0.15 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 12.00 | 0.50 | 4.60 | 2.55 | % | 0.21 | 0 | 0 | 2.13 | -0.77 | 0.12 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 13.00 | 1.40 | 5.50 | 3.45 | % | 0.27 | 0 | 0 | 2.22 | -0.85 | 0.09 | -0.01 | 7/31/2026 4:00:06 PM EST | |||
| 14.00 | 2.55 | 6.50 | 4.53 | % | 0.32 | 0 | 0 | 2.37 | -0.91 | 0.07 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 15.00 | 3.50 | 7.50 | 5.50 | % | 0.37 | 0 | 0 | 2.50 | -0.94 | 0.05 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 16.00 | 4.30 | 8.50 | 6.40 | % | 0.40 | 0 | 0 | 2.55 | -0.97 | 0.03 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 17.00 | 5.30 | 9.50 | 7.40 | % | 0.44 | 0 | 0 | 2.66 | -0.98 | 0.02 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 18.00 | 6.30 | 10.50 | 8.40 | % | 0.47 | 0 | 0 | 2.76 | -0.99 | 0.01 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 19.00 | 7.30 | 11.50 | 9.40 | % | 0.49 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 7/31/2026 4:00:06 PM EST | |||
| 20.00 | 8.30 | 12.50 | 10.40 | 10.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:06 PM EST |
| 21.00 | 9.30 | 13.50 | 11.40 | % | 0.54 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:06 PM EST |