Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $7.75 as of 9/12/2025 9:38:16 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 | 4.80 | 8.90 | 6.85 | % | 6.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 2.00 | 4.30 | 7.40 | 5.85 | % | 2.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 3.00 | 4.40 | 5.10 | 4.75 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 4.00 | 1.85 | 4.30 | 3.08 | % | 0.77 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 5.00 | 2.40 | 3.20 | 2.80 | 4.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:03 PM EST |
| 6.00 | 1.45 | 2.05 | 1.75 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 6 | 8.25 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 1.10 | 0.55 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.23 | 0.99 | 0.21 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.96 | 0.42 | 0.73 | -0.01 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.01 | 3 | 224 | 1.07 | 0.02 | 0.05 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 25 | 1,505 | 2.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 1.55 | 0.78 | 0.04 | +0.02 | +100.00% | 0.07 | 10 | 269 | 5.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,357 | 2.46 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1,015 | 2.97 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 81 | 8.37 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 12 | 8.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 8.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 16 | 9.44 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 8.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 47 | 9.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 9.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 60 | 2.08 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.18 | 0 | 85 | 1.63 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 5 | 52 | 1.03 | -0.01 | 0.21 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.69 | -0.58 | 0.73 | -0.01 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 9.00 | 1.10 | 1.40 | 1.25 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 492 | 1.20 | -0.98 | 0.05 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 10.00 | 1.90 | 2.60 | 2.25 | 1.05 | 0.00 | 0.00% | 0.23 | 0 | 57 | 2.32 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:03 PM EST |
| 11.00 | 2.90 | 3.60 | 3.25 | 2.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 4.83 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:03 PM EST |
| 12.00 | 3.80 | 4.60 | 4.20 | 2.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.73 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 13.00 | 4.90 | 5.70 | 5.30 | % | 0.41 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 14.00 | 5.90 | 7.40 | 6.65 | 3.20 | 0.00 | 0.00% | 0.48 | 0 | 10 | 5.98 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:03 PM EST |
| 15.00 | 5.00 | 8.50 | 6.75 | 6.49 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:03 PM EST |
| 16.00 | 7.80 | 9.50 | 8.65 | % | 0.54 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 17.00 | 8.00 | 10.60 | 9.30 | % | 0.55 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 18.00 | 9.80 | 11.60 | 10.70 | % | 0.59 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 19.00 | 9.80 | 12.60 | 11.20 | % | 0.59 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 20.00 | 11.90 | 13.50 | 12.70 | % | 0.64 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 21.00 | 12.90 | 13.90 | 13.40 | % | 0.64 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |