Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $8.33 as of 12/12/2025 10:47:32 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 | 3.20 | 6.40 | 4.80 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 4.00 | 3.30 | 5.50 | 4.40 | % | 1.10 | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 5.00 | 1.25 | 5.50 | 3.38 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 6.00 | 1.05 | 3.40 | 2.23 | % | 0.37 | 0 | 0 | 5.39 | 0.98 | 0.03 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 7.00 | 0.10 | 3.60 | 1.85 | % | 0.26 | 0 | 0 | 7.20 | 0.87 | 0.16 | -0.02 | 12/12/2025 3:59:58 PM EST | |||
| 8.00 | 0.05 | 1.30 | 0.68 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 39 | 2.57 | 0.63 | 0.31 | -0.03 | 12/9/2025 | 12/12/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.19 | +0.03 | +18.75% | 0.02 | 18 | 1,958 | 1.24 | 0.30 | 0.30 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 41 | 1,851 | 1.68 | 0.10 | 0.15 | -0.01 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 3,224 | 1.60 | 0.03 | 0.05 | 0.00 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 57 | 4.32 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 12/12/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 7.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 10 | 8.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.88 | -0.02 | 0.03 | 0.00 | 10/30/2025 | 12/12/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.19 | -0.13 | 0.16 | -0.02 | 11/26/2025 | 12/12/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.03 | +13.64% | 0.03 | 100 | 689 | 1.18 | -0.37 | 0.31 | -0.03 | 12/12/2025 | 12/12/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 91 | 2.22 | -0.70 | 0.30 | -0.03 | 12/11/2025 | 12/12/2025 3:59:58 PM EST |
| 10.00 | 1.60 | 2.65 | 2.13 | 1.52 | 0.00 | 0.00% | 0.21 | 0 | 40 | 3.31 | -0.90 | 0.15 | -0.01 | 12/5/2025 | 12/12/2025 3:59:58 PM EST |
| 11.00 | 0.60 | 4.80 | 2.70 | 2.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.37 | -0.97 | 0.05 | 0.00 | 11/17/2025 | 12/12/2025 3:59:58 PM EST |
| 12.00 | 2.00 | 4.90 | 3.45 | % | 0.29 | 0 | 0 | 4.85 | -1.00 | 0.01 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 13.00 | 3.00 | 6.80 | 4.90 | % | 0.38 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 14.00 | 3.50 | 7.40 | 5.45 | % | 0.39 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 15.00 | 4.50 | 7.80 | 6.15 | % | 0.41 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 16.00 | 6.50 | 8.80 | 7.65 | % | 0.48 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 17.00 | 6.50 | 9.60 | 8.05 | % | 0.47 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 18.00 | 8.50 | 10.80 | 9.65 | % | 0.54 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST | |||
| 19.00 | 9.50 | 11.80 | 10.65 | % | 0.56 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:58 PM EST |