Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $11.53 as of 8/17/2026 9:24:02 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 | 8.40 | 12.40 | 10.40 | 10.48 | 0.00 | 0.00% | 10.40 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:07 PM EST |
| 2.00 | 7.40 | 11.40 | 9.40 | 9.38 | 0.00 | 0.00% | 4.70 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 3.00 | 6.40 | 10.40 | 8.40 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 4.00 | 5.40 | 9.40 | 7.40 | 5.60 | 0.00 | 0.00% | 1.85 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:07 PM EST |
| 5.00 | 4.40 | 8.40 | 6.40 | 5.96 | 0.00 | 0.00% | 1.28 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 6.00 | 3.90 | 6.80 | 5.35 | 3.85 | 0.00 | 0.00% | 0.89 | 0 | 19 | 9.86 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:07 PM EST |
| 7.00 | 3.70 | 5.20 | 4.45 | 4.31 | +1.51 | +53.93% | 0.64 | 4 | 2 | 6.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 8.00 | 2.95 | 4.20 | 3.58 | 3.33 | -0.37 | -10.00% | 0.45 | 8 | 15 | 4.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 9.00 | 0.80 | 3.90 | 2.35 | 2.00 | 0.00 | 0.00% | 0.26 | 0 | 164 | 5.79 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 10.00 | 0.95 | 1.85 | 1.40 | 1.49 | +0.42 | +39.26% | 0.14 | 28 | 186 | 1.98 | 0.93 | 0.11 | -0.02 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 11.00 | 0.50 | 1.35 | 0.93 | 0.75 | +0.25 | +50.00% | 0.08 | 27 | 636 | 2.27 | 0.68 | 0.32 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 681 | 0.91 | 0.32 | 0.35 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.51 | 0.09 | 0.17 | -0.02 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.06 | -46.16% | 0.02 | 2 | 198 | 2.65 | 0.01 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 295 | 2.40 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.76 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.19 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 9.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.54 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 13 | 3.57 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 5,224 | 2.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 176 | 3.64 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/17/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 801 | 1.76 | -0.07 | 0.11 | -0.02 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.23 | -53.49% | 0.02 | 1 | 83 | 1.56 | -0.32 | 0.32 | -0.05 | 8/17/2026 | 8/17/2026 4:00:07 PM EST |
| 12.00 | 0.10 | 1.25 | 0.68 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 274 | 2.03 | -0.69 | 0.35 | -0.05 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 13.00 | 0.75 | 3.10 | 1.93 | 1.67 | 0.00 | 0.00% | 0.15 | 0 | 26 | 4.51 | -0.91 | 0.17 | -0.02 | 8/6/2026 | 8/17/2026 4:00:07 PM EST |
| 14.00 | 1.70 | 4.00 | 2.85 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 479 | 4.90 | -0.99 | 0.04 | -0.01 | 8/14/2026 | 8/17/2026 4:00:07 PM EST |
| 15.00 | 2.05 | 5.10 | 3.58 | % | 0.24 | 0 | 0 | 5.62 | -1.00 | 0.01 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 16.00 | 3.20 | 6.10 | 4.65 | % | 0.29 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 17.00 | 4.80 | 7.10 | 5.95 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:07 PM EST |
| 18.00 | 4.60 | 8.60 | 6.60 | 6.80 | 0.00 | 0.00% | 0.37 | 0 | 6 | 7.91 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:07 PM EST |
| 19.00 | 5.60 | 9.60 | 7.60 | % | 0.40 | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 20.00 | 6.60 | 10.60 | 8.60 | 10.53 | 0.00 | 0.00% | 0.43 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:07 PM EST |
| 21.00 | 7.60 | 11.60 | 9.60 | % | 0.46 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 22.00 | 8.60 | 12.60 | 10.60 | 12.55 | 0.00 | 0.00% | 0.48 | 0 | 1 | 9.14 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:07 PM EST |
| 23.00 | 9.60 | 13.60 | 11.60 | % | 0.50 | 0 | 0 | 9.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 24.00 | 10.60 | 14.60 | 12.60 | % | 0.53 | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 25.00 | 11.60 | 15.60 | 13.60 | % | 0.54 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 26.00 | 12.60 | 16.60 | 14.60 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST | |||
| 27.00 | 13.60 | 17.60 | 15.60 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:07 PM EST |