Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $10.12 as of 10/29/2025 9:29:52 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 | 7.90 | 11.20 | 9.55 | % | 9.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 2.00 | 6.90 | 10.20 | 8.55 | % | 4.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 3.00 | 5.90 | 9.20 | 7.55 | % | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 4.00 | 4.90 | 8.20 | 6.55 | % | 1.64 | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 5.00 | 4.00 | 7.20 | 5.60 | 6.35 | 0.00 | 0.00% | 1.12 | 0 | 10 | 6.28 | 0.99 | 0.01 | -0.01 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 6.00 | 2.90 | 6.30 | 4.60 | 4.09 | 0.00 | 0.00% | 0.77 | 0 | 2 | 5.27 | 0.97 | 0.02 | -0.01 | 9/29/2025 | 10/29/2025 4:00:01 PM EST |
| 7.00 | 3.00 | 3.80 | 3.40 | 4.55 | 0.00 | 0.00% | 0.49 | 0 | 148 | 2.07 | 0.92 | 0.05 | -0.02 | 10/15/2025 | 10/29/2025 4:00:01 PM EST |
| 8.00 | 2.00 | 4.50 | 3.25 | 2.90 | 0.00 | 0.00% | 0.41 | 0 | 46 | 3.77 | 0.85 | 0.08 | -0.02 | 10/7/2025 | 10/29/2025 4:00:01 PM EST |
| 9.00 | 1.30 | 2.70 | 2.00 | 2.05 | 0.00 | 0.00% | 0.22 | 0 | 707 | 1.22 | 0.74 | 0.12 | -0.03 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 10.00 | 0.65 | 1.90 | 1.28 | 1.17 | -0.19 | -13.98% | 0.13 | 39 | 2,013 | 1.11 | 0.60 | 0.14 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.90 | 0.45 | 0.90 | -0.25 | -21.74% | 0.04 | 6 | 532 | 1.16 | 0.46 | 0.15 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 12.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.30 | -37.50% | 0.04 | 27 | 1,898 | 1.01 | 0.33 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.30 | -46.16% | 0.02 | 23 | 1,970 | 1.12 | 0.23 | 0.11 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1,076 | 1.48 | 0.15 | 0.09 | -0.01 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.11 | -0.06 | -35.30% | 0.03 | 21 | 816 | 1.07 | 0.11 | 0.07 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.07 | 0 | 7 | 3.62 | 0.06 | 0.05 | -0.01 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.49 | 0.04 | 0.03 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.02 | 0.02 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.53 | 0.01 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.64 | 0.01 | 0.01 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:01 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 | 10/29/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 94 | 25 | 1.67 | -0.01 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 1.30 | -0.03 | 0.02 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 89 | 169 | 1.28 | -0.08 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.24 | +0.04 | +20.00% | 0.03 | 30 | 1,295 | 1.50 | -0.15 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.50 | +0.20 | +66.67% | 0.03 | 26 | 987 | 1.10 | -0.26 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 10.00 | 0.80 | 1.20 | 1.00 | 0.91 | +0.31 | +51.67% | 0.10 | 21 | 320 | 1.04 | -0.40 | 0.14 | -0.03 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 3.20 | 1.60 | 1.55 | 0.00 | 0.00% | 0.15 | 0 | 158 | 2.75 | -0.54 | 0.15 | -0.03 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 12.00 | 2.05 | 2.75 | 2.40 | 2.45 | -0.05 | -2.00% | 0.20 | 50 | 154 | 1.24 | -0.67 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 13.00 | 1.10 | 4.70 | 2.90 | % | 0.22 | 0 | 0 | 2.84 | -0.77 | 0.11 | -0.02 | 10/29/2025 4:00:01 PM EST | |||
| 14.00 | 2.00 | 5.40 | 3.70 | % | 0.26 | 0 | 0 | 2.78 | -0.85 | 0.09 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 15.00 | 2.85 | 6.20 | 4.53 | % | 0.30 | 0 | 0 | 2.78 | -0.89 | 0.07 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 16.00 | 3.80 | 7.20 | 5.50 | % | 0.34 | 0 | 0 | 2.97 | -0.94 | 0.05 | -0.01 | 10/29/2025 4:00:01 PM EST | |||
| 17.00 | 4.80 | 8.20 | 6.50 | % | 0.38 | 0 | 0 | 3.14 | -0.96 | 0.03 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 18.00 | 5.80 | 9.10 | 7.45 | % | 0.41 | 0 | 0 | 3.19 | -0.98 | 0.02 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 19.00 | 6.80 | 10.10 | 8.45 | % | 0.44 | 0 | 0 | 3.34 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 20.00 | 7.80 | 11.10 | 9.45 | % | 0.47 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 21.00 | 8.80 | 12.10 | 10.45 | % | 0.50 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 22.00 | 9.70 | 12.80 | 11.25 | % | 0.51 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 23.00 | 10.70 | 14.10 | 12.40 | % | 0.54 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 25.00 | 12.70 | 16.00 | 14.35 | % | 0.57 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |