Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $8.97 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.00 | 5.50 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 3.00 | 3.90 | 7.70 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.00 | 2.55 | 7.10 | % | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 2.05 | 5.90 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 6.00 | 2.45 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 212 | 3.40 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 3.80 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.60 | 1.25 | 0.00 | 0.00% | 0 | 31 | 3.90 | 0.71 | 0.27 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 0.45 | 0.80 | 0.62 | 0.00 | 0.00% | 0 | 765 | 0.88 | 0.44 | 0.26 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 10.00 | 0.20 | 0.35 | 0.20 | -0.10 | -33.34% | 108 | 2,104 | 0.81 | 0.23 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.93 | 0.11 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.05 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.29 | 0.02 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.62 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 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 | 11/20/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 3.30 | % | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 0.05 | 0.40 | 0.35 | -0.05 | -12.50% | 25 | 45 | 0.36 | -0.29 | 0.27 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 1.60 | % | 0 | 0 | 2.96 | -0.56 | 0.26 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.50 | % | 0 | 0 | 3.71 | -0.77 | 0.18 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 4.70 | % | 0 | 0 | 2.98 | -0.89 | 0.11 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.00 | 0.60 | 4.90 | % | 0 | 0 | 2.36 | -0.95 | 0.06 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 1.60 | 5.90 | % | 0 | 0 | 2.55 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.00 | 2.75 | 7.20 | % | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 3.60 | 7.10 | % | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 4.60 | 8.80 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |