Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $13.52 as of 6/28/2026 10:55:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.80 | 12.80 | 10.80 | 9.84 | 0.00 | 0.00% | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 11:59:08 AM EST |
| 4.00 | 7.80 | 11.80 | 9.80 | % | 2.45 | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 5.00 | 6.80 | 10.80 | 8.80 | 6.04 | 0.00 | 0.00% | 1.76 | 0 | 52 | 7.58 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 11:59:08 AM EST |
| 6.00 | 5.80 | 9.80 | 7.80 | 7.64 | 0.00 | 0.00% | 1.30 | 0 | 2 | 6.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 11:59:08 AM EST |
| 7.00 | 4.80 | 8.70 | 6.75 | 6.19 | 0.00 | 0.00% | 0.96 | 0 | 3 | 5.29 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 11:59:08 AM EST |
| 8.00 | 5.40 | 6.90 | 6.15 | 5.67 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 11:59:08 AM EST |
| 9.00 | 4.60 | 5.10 | 4.85 | 4.93 | +0.94 | +23.56% | 0.54 | 6 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 11:59:08 AM EST |
| 10.00 | 3.30 | 4.50 | 3.90 | 3.50 | 0.00 | 0.00% | 0.39 | 0 | 83 | 1.92 | 0.99 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 11:59:08 AM EST |
| 11.00 | 2.65 | 3.20 | 2.93 | 2.92 | +1.02 | +53.69% | 0.27 | 1 | 2,925 | 1.18 | 0.96 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 11:59:08 AM EST |
| 12.00 | 1.80 | 2.10 | 1.95 | 2.00 | +0.28 | +16.28% | 0.16 | 35 | 434 | 0.76 | 0.88 | 0.11 | -0.01 | 6/29/2026 | 6/29/2026 11:59:08 AM EST |
| 13.00 | 1.05 | 1.30 | 1.18 | 1.15 | +0.15 | +15.00% | 0.09 | 15 | 357 | 0.63 | 0.71 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 11:59:08 AM EST |
| 14.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.13 | +25.00% | 0.04 | 18 | 207 | 0.56 | 0.50 | 0.22 | -0.02 | 6/29/2026 | 6/29/2026 11:59:08 AM EST |
| 15.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.12 | +66.67% | 0.02 | 22 | 1,052 | 0.57 | 0.29 | 0.19 | -0.02 | 6/29/2026 | 6/29/2026 11:59:08 AM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.14 | +0.04 | +40.00% | 0.01 | 7 | 9 | 0.61 | 0.15 | 0.13 | -0.01 | 6/29/2026 | 6/29/2026 11:59:08 AM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.22 | % | 0.02 | 1 | 0 | 1.50 | 0.06 | 0.07 | -0.01 | 6/29/2026 | 6/29/2026 11:59:08 AM EST | |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.06 | 0.02 | 0.03 | 0.00 | 6/10/2026 | 6/29/2026 11:59:08 AM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.99 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/29/2026 11:59:08 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 11:59:08 AM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 11:59:08 AM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 9.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/29/2026 11:59:08 AM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.41 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 11:59:08 AM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 11:59:08 AM EST |
| 9.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/29/2026 11:59:08 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 41 | 1.05 | -0.01 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 11:59:08 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | -0.04 | 0.04 | -0.01 | 6/17/2026 | 6/29/2026 11:59:08 AM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.95 | -0.12 | 0.11 | -0.01 | 6/26/2026 | 6/29/2026 11:59:08 AM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.90 | -0.29 | 0.19 | -0.02 | 6/25/2026 | 6/29/2026 11:59:08 AM EST |
| 14.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.12 | -0.50 | 0.22 | -0.02 | 6/17/2026 | 6/29/2026 11:59:08 AM EST |
| 15.00 | 0.25 | 3.40 | 1.83 | 3.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.20 | -0.71 | 0.19 | -0.02 | 6/2/2026 | 6/29/2026 11:59:08 AM EST |
| 16.00 | 0.75 | 3.80 | 2.28 | 3.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.97 | -0.85 | 0.13 | -0.01 | 6/16/2026 | 6/29/2026 11:59:08 AM EST |
| 17.00 | 1.30 | 4.70 | 3.00 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.11 | -0.94 | 0.07 | -0.01 | 6/25/2026 | 6/29/2026 11:59:08 AM EST |
| 18.00 | 3.40 | 5.70 | 4.55 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.31 | -0.98 | 0.03 | 0.00 | 6/25/2026 | 6/29/2026 11:59:08 AM EST |
| 19.00 | 3.90 | 6.90 | 5.40 | % | 0.28 | 0 | 0 | 2.66 | -0.99 | 0.01 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 20.00 | 4.30 | 8.20 | 6.25 | 6.99 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 11:59:08 AM EST |
| 21.00 | 5.30 | 9.20 | 7.25 | 8.21 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 11:59:08 AM EST |
| 22.00 | 6.30 | 10.20 | 8.25 | 9.52 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 11:59:08 AM EST |
| 23.00 | 7.40 | 11.20 | 9.30 | % | 0.40 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/29/2026 11:59:08 AM EST | |||
| 24.00 | 8.30 | 12.20 | 10.25 | 11.31 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 11:59:08 AM EST |
| 25.00 | 9.30 | 13.20 | 11.25 | 12.31 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 11:59:08 AM EST |
| 26.00 | 10.30 | 14.20 | 12.25 | 13.52 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 11:59:08 AM EST |
| 27.00 | 11.30 | 15.20 | 13.25 | 14.31 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/29/2026 11:59:08 AM EST |