Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $10.81 as of 7/29/2025 2:51:12 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 | 5.70 | 6.90 | 6.30 | % | 1.26 | 0 | 0 | 3.06 | 0.92 | 0.02 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 6.00 | 4.70 | 5.60 | 5.15 | % | 0.86 | 0 | 0 | 2.04 | 0.88 | 0.02 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 7.00 | 3.80 | 5.20 | 4.50 | % | 0.64 | 0 | 0 | 2.24 | 0.83 | 0.03 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 8.00 | 2.90 | 3.60 | 3.25 | % | 0.41 | 0 | 0 | 0.88 | 0.79 | 0.04 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 9.00 | 2.20 | 2.55 | 2.38 | % | 0.26 | 0 | 0 | 0.80 | 0.73 | 0.05 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 10.00 | 1.55 | 1.90 | 1.73 | 1.90 | % | 0.17 | 1 | 0 | 0.79 | 0.67 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 11.00 | 0.00 | 1.65 | 0.83 | 2.59 | 0.00 | 0.00% | 0.08 | 0 | 30 | 1.11 | 0.60 | 0.07 | -0.02 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 12.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.77 | 0.52 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 13.00 | 0.80 | 1.20 | 1.00 | 1.00 | -1.50 | -60.00% | 0.08 | 20 | 14 | 1.04 | 0.42 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 14.00 | 0.30 | 1.15 | 0.73 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.99 | 0.32 | 0.09 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 0.10 | 1.00 | 0.55 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.96 | 0.23 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 16.00 | 0.00 | 1.85 | 0.93 | % | 0.06 | 0 | 0 | 1.99 | 0.21 | 0.07 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.15 | 0.06 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 18.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 1.72 | 0.12 | 0.05 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.10 | 0.04 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.63 | 0.06 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.05 | 0.03 | 0.00 | 7/29/2025 1:58:58 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 2.78 | -0.08 | 0.02 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 2.28 | -0.12 | 0.02 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.01 | -0.17 | 0.03 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 1.75 | -0.21 | 0.04 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 9.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.98 | -0.27 | 0.05 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | 0.79 | % | 0.06 | 1 | 0 | 1.06 | -0.33 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST | |
| 11.00 | 0.00 | 1.70 | 0.85 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.40 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 12.00 | 1.80 | 2.15 | 1.98 | % | 0.17 | 0 | 0 | 0.87 | -0.48 | 0.08 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 13.00 | 2.70 | 2.95 | 2.83 | % | 0.22 | 0 | 0 | 0.91 | -0.58 | 0.09 | -0.02 | 7/29/2025 1:58:58 PM EST | |||
| 14.00 | 3.50 | 3.90 | 3.70 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.00 | -0.68 | 0.09 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 15.00 | 4.40 | 6.20 | 5.30 | % | 0.35 | 0 | 0 | 1.44 | -0.77 | 0.08 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 16.00 | 5.30 | 7.00 | 6.15 | % | 0.38 | 0 | 0 | 1.42 | -0.79 | 0.07 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 17.00 | 6.20 | 6.60 | 6.40 | % | 0.38 | 0 | 0 | 1.46 | -0.85 | 0.06 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 18.00 | 7.10 | 7.60 | 7.35 | % | 0.41 | 0 | 0 | 1.27 | -0.88 | 0.05 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 19.00 | 7.90 | 8.70 | 8.30 | % | 0.44 | 0 | 0 | 2.39 | -0.90 | 0.04 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 20.00 | 9.10 | 9.90 | 9.50 | % | 0.47 | 0 | 0 | 1.67 | -0.94 | 0.03 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 21.00 | 10.00 | 11.30 | 10.65 | % | 0.51 | 0 | 0 | 2.04 | -0.95 | 0.03 | 0.00 | 7/29/2025 1:58:58 PM EST |