Options Chain for ZEVRA THERAPEUTICS INC COM NEW (ZVRA) - $10.73 as of 10/7/2026 11:56:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.00 | 9.40 | 7.70 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 4.00 | 5.00 | 8.80 | 6.90 | 8.83 | 0.00 | 0.00% | 1.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 1:59:00 PM EST |
| 5.00 | 4.00 | 7.80 | 5.90 | % | 1.18 | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 6.00 | 3.20 | 6.80 | 5.00 | % | 0.83 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 7.00 | 2.00 | 5.80 | 3.90 | % | 0.56 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 8.00 | 1.20 | 4.80 | 3.00 | % | 0.38 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 9.00 | 1.90 | 2.55 | 2.23 | 1.95 | -1.37 | -41.27% | 0.25 | 8 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 1:59:00 PM EST |
| 10.00 | 0.00 | 2.45 | 1.23 | 2.27 | 0.00 | 0.00% | 0.12 | 0 | 22 | 3.11 | 0.82 | 0.31 | -0.01 | 9/17/2026 | 10/7/2026 1:59:00 PM EST |
| 11.00 | 0.20 | 0.75 | 0.48 | 0.63 | -0.02 | -3.08% | 0.04 | 12 | 61 | 0.96 | 0.50 | 0.28 | -0.02 | 10/7/2026 | 10/7/2026 1:59:00 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 35 | 0.88 | 0.26 | 0.21 | -0.02 | 10/7/2026 | 10/7/2026 1:59:00 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.43 | 0.12 | 0.12 | -0.01 | 10/2/2026 | 10/7/2026 1:59:00 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.39 | 0.05 | 0.06 | -0.01 | 9/24/2026 | 10/7/2026 1:59:00 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 22 | 4.98 | 0.02 | 0.02 | 0.00 | 9/3/2026 | 10/7/2026 1:59:00 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.27 | 0.00 | 0.01 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 18.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 1:59:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 1:59:00 PM EST |
| 9.00 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 37 | 3.97 | -0.18 | 0.31 | -0.01 | 9/28/2026 | 10/7/2026 1:59:00 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 128 | 2.74 | -0.50 | 0.28 | -0.02 | 10/6/2026 | 10/7/2026 1:59:00 PM EST |
| 12.00 | 0.00 | 3.10 | 1.55 | 1.05 | 0.00 | 0.00% | 0.13 | 0 | 21 | 3.56 | -0.74 | 0.21 | -0.02 | 9/30/2026 | 10/7/2026 1:59:00 PM EST |
| 13.00 | 0.30 | 3.80 | 2.05 | 1.36 | 0.00 | 0.00% | 0.16 | 0 | 9 | 3.40 | -0.88 | 0.12 | -0.01 | 9/2/2026 | 10/7/2026 1:59:00 PM EST |
| 14.00 | 2.00 | 4.60 | 3.30 | 2.29 | 0.00 | 0.00% | 0.24 | 0 | 28 | 3.46 | -0.95 | 0.06 | -0.01 | 9/22/2026 | 10/7/2026 1:59:00 PM EST |
| 15.00 | 2.25 | 6.00 | 4.13 | 3.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.09 | -0.98 | 0.02 | 0.00 | 8/26/2026 | 10/7/2026 1:59:00 PM EST |
| 16.00 | 3.20 | 7.00 | 5.10 | % | 0.32 | 0 | 0 | 4.37 | -1.00 | 0.01 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 17.00 | 4.20 | 8.00 | 6.10 | % | 0.36 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 18.00 | 5.20 | 9.00 | 7.10 | % | 0.39 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST | |||
| 19.00 | 6.20 | 10.00 | 8.10 | % | 0.43 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 10/7/2026 1:59:00 PM EST |