Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $7.85 as of 3/31/2025 2:58:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 2.00 | 4.90 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 3.00 | 3.90 | 5.10 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 4.00 | 2.95 | 4.10 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 5.00 | 1.95 | 3.20 | % | 0 | 0 | 3.31 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 6.00 | 0.00 | 4.90 | % | 0 | 0 | 7.85 | 0.93 | 0.10 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.71 | 0.28 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 8.00 | 0.00 | 2.35 | 0.48 | 0.00 | 0.00% | 0 | 45 | 1.27 | 0.38 | 0.32 | -0.01 | 3/21/2025 | 3/31/2025 2:58:56 PM EST |
| 9.00 | 0.05 | 0.15 | 0.05 | -0.09 | -64.29% | 4 | 300 | 0.76 | 0.15 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.05 | 0.08 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 11.00 | 0.00 | 4.10 | % | 0 | 0 | 8.07 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 14.00 | 0.00 | 4.10 | % | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 3.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 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 | 3/31/2025 2:58:56 PM EST | |||
| 2.00 | 0.00 | 4.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 4.00 | 0.00 | 4.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.45 | % | 0 | 0 | 1.92 | -0.07 | 0.10 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 1.36 | -0.29 | 0.28 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 8.00 | 0.00 | 2.40 | % | 0 | 0 | 0.83 | -0.62 | 0.32 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 9.00 | 0.00 | 4.90 | % | 0 | 0 | 1.45 | -0.85 | 0.20 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 0.00 | 3.60 | % | 0 | 0 | 4.48 | -0.95 | 0.08 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 11.00 | 1.00 | 5.00 | % | 0 | 0 | 2.28 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 12.00 | 2.80 | 7.00 | % | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 13.00 | 3.50 | 8.00 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 14.00 | 4.50 | 8.80 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 6.90 | 10.00 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 16.00 | 6.40 | 10.70 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |