Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $11.00 as of 5/8/2026 6:59:51 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 | 8.80 | 10.60 | 9.70 | 10.14 | +0.50 | +5.19% | 9.70 | 14 | 367 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 2.00 | 7.50 | 10.90 | 9.20 | 7.70 | 0.00 | 0.00% | 4.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:58 PM EST |
| 3.00 | 6.50 | 9.90 | 8.20 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 4.00 | 5.50 | 8.90 | 7.20 | 5.70 | 0.00 | 0.00% | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 4.80 | 6.90 | 5.85 | 5.85 | 0.00 | 0.00% | 1.17 | 0 | 16 | 6.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 6.00 | 3.80 | 6.40 | 5.10 | 4.75 | 0.00 | 0.00% | 0.85 | 0 | 14 | 7.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 7.00 | 2.70 | 4.80 | 3.75 | 3.50 | 0.00 | 0.00% | 0.54 | 0 | 6 | 4.42 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 1.80 | 3.90 | 2.85 | 2.90 | 0.00 | 0.00% | 0.36 | 0 | 383 | 3.79 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 0.95 | 2.50 | 1.73 | 1.50 | 0.00 | 0.00% | 0.19 | 0 | 1,777 | 2.07 | 1.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 0.90 | 1.35 | 1.13 | 1.17 | +0.42 | +56.00% | 0.11 | 42 | 968 | 1.10 | 0.93 | 0.17 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 0.30 | 0.50 | 0.40 | 0.50 | +0.25 | +100.00% | 0.04 | 1,165 | 2,510 | 0.52 | 0.57 | 0.49 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 482 | 1,094 | 0.56 | 0.15 | 0.30 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 551 | 0.81 | 0.02 | 0.05 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 394 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 422 | 5.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.15 | -75.00% | 0.06 | 25 | 40 | 6.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 5 | 3.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 1 | 5.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 104 | 2.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 17 | 5.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 8 | 6.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 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 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 535 | 3.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.18 | 0 | 537 | 2.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 1.40 | 0.70 | 0.03 | -0.02 | -40.00% | 0.10 | 3 | 67 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 77 | 1.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.03 | 7 | 368 | 1.06 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.01 | 6 | 591 | 1.14 | -0.07 | 0.17 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 209 | 1.32 | -0.43 | 0.49 | -0.02 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 0.10 | 1.85 | 0.98 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 20 | 2.14 | -0.85 | 0.30 | -0.01 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 0.65 | 3.50 | 2.08 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 6 | 3.72 | -0.98 | 0.05 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 1.55 | 4.10 | 2.83 | 4.19 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 2.65 | 5.50 | 4.08 | % | 0.27 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 16.00 | 3.70 | 6.20 | 4.95 | 6.09 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 4.60 | 7.50 | 6.05 | % | 0.36 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 18.00 | 5.10 | 8.50 | 6.80 | 8.09 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 6.10 | 9.50 | 7.80 | 9.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 7.10 | 10.50 | 8.80 | % | 0.44 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 21.00 | 8.10 | 11.50 | 9.80 | % | 0.47 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 22.00 | 9.10 | 12.50 | 10.80 | % | 0.49 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 23.00 | 10.10 | 13.50 | 11.80 | 13.09 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |