Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $9.26 as of 6/6/2025 8:54:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 2.00 | 5.10 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 3.00 | 5.50 | 6.80 | % | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 4.00 | 3.20 | 5.70 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 5.00 | 3.00 | 4.70 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 6.00 | 2.55 | 3.70 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 7.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 1 | 5.27 | 0.99 | 0.02 | 0.00 | 5/28/2025 | 6/6/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 5 | 562 | 0.69 | 0.88 | 0.17 | -0.01 | 6/6/2025 | 6/6/2025 3:59:47 PM EST |
| 9.00 | 0.30 | 0.65 | 0.50 | +0.20 | +66.67% | 7 | 348 | 0.61 | 0.64 | 0.42 | -0.01 | 6/6/2025 | 6/6/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 2.55 | 0.05 | -0.01 | -16.67% | 1 | 18 | 0.49 | 0.23 | 0.33 | -0.01 | 6/6/2025 | 6/6/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 2.24 | 0.04 | 0.09 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.83 | 0.00 | 0.01 | 0.00 | 4/29/2025 | 6/6/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.60 | -0.01 | 0.02 | 0.00 | 5/19/2025 | 6/6/2025 3:59:47 PM EST |
| 8.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.58 | -0.12 | 0.17 | -0.01 | 5/20/2025 | 6/6/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 1.77 | -0.36 | 0.42 | -0.01 | 6/6/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.20 | % | 0 | 0 | 1.70 | -0.77 | 0.33 | -0.01 | 6/6/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 4.40 | % | 0 | 0 | 5.23 | -0.96 | 0.09 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 12.00 | 1.85 | 3.30 | % | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 13.00 | 3.10 | 4.60 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 14.00 | 2.50 | 5.40 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 15.00 | 5.30 | 6.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST | |||
| 16.00 | 6.30 | 7.60 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:47 PM EST |