Contract Tape

ZBIO most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 83 records

Detail Tape

ZBIO most active options contracts

Page 1 of 3
Contract ZBIO271217C00002500
Side Call
Expiry17 Dec 2027
Strike2.50
Volume-
OI26
IV1.50
Contract ZBIO260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI14
IV0.94
Contract ZBIO271217C00012500
Side Call
Expiry17 Dec 2027
Strike12.50
Volume-
OI5
IV0.87
Contract ZBIO270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI2
IV0.88
Contract ZBIO261218C00005000
Side Call
Expiry18 Dec 2026
Strike5.00
Volume-
OI1
IV0.00
Contract ZBIO261218P00022500
Side Put
Expiry18 Dec 2026
Strike22.50
Volume-
OI1
IV1.75
Contract ZBIO261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI1
IV2.08
Contract ZBIO270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume-
OI1
IV1.62
Contract ZBIO270219P00015000
Side Put
Expiry19 Feb 2027
Strike15.00
Volume-
OI1
IV1.27
Contract ZBIO270319C00002500
Side Call
Expiry19 Mar 2027
Strike2.50
Volume-
OI1
IV2.14
Contract ZBIO271217C00005000
Side Call
Expiry17 Dec 2027
Strike5.00
Volume-
OI1
IV1.05
Contract ZBIO271217P00030000
Side Put
Expiry17 Dec 2027
Strike30.00
Volume-
OI1
IV0.68
Contract ZBIO271217P00010000
Side Put
Expiry17 Dec 2027
Strike10.00
Volume-
OI-
IV0.25
Contract ZBIO271217P00015000
Side Put
Expiry17 Dec 2027
Strike15.00
Volume-
OI-
IV0.13
Contract ZBIO260821P00002500
Side Put
Expiry21 Aug 2026
Strike2.50
Volume72
OI20
IV4.25
Contract ZBIO271217C00035000
Side Call
Expiry17 Dec 2027
Strike35.00
Volume55
OI982
IV0.83
Contract ZBIO271217P00020000
Side Put
Expiry17 Dec 2027
Strike20.00
Volume53
OI4097
IV0.67
Contract ZBIO260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume40
OI40
IV0.61
Contract ZBIO261218P00012500
Side Put
Expiry18 Dec 2026
Strike12.50
Volume37
OI-
IV0.25
Contract ZBIO271217C00045000
Side Call
Expiry17 Dec 2027
Strike45.00
Volume23
OI98
IV0.83
Contract ZBIO271217C00030000
Side Call
Expiry17 Dec 2027
Strike30.00
Volume15
OI15
IV0.83
Contract ZBIO260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume10
OI1032
IV1.04
Contract ZBIO260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume10
OI-
IV3.03
Contract ZBIO261218C00012500
Side Call
Expiry18 Dec 2026
Strike12.50
Volume6
OI8
IV1.08
Contract ZBIO271217C00010000
Side Call
Expiry17 Dec 2027
Strike10.00
Volume6
OI6
IV0.94
Contract ZBIO270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume5
OI10
IV0.84
Contract ZBIO270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume5
OI1
IV0.00
Contract ZBIO261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume4
OI598
IV0.87
Contract ZBIO261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume4
OI120
IV0.81
Contract ZBIO260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume4
OI116
IV0.77
Contract ZBIO261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume4
OI22
IV0.77
Contract ZBIO260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume4
OI7
IV0.93
Contract ZBIO270319C00030000
Side Call
Expiry19 Mar 2027
Strike30.00
Volume4
OI6
IV0.86
Contract ZBIO261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume3
OI607
IV0.91
Contract ZBIO261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume3
OI39
IV1.01
Contract ZBIO261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume3
OI7
IV0.92
Contract ZBIO270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume2
OI56
IV0.82
Contract ZBIO261218C00017500
Side Call
Expiry18 Dec 2026
Strike17.50
Volume2
OI47
IV1.01
Contract ZBIO260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume2
OI15
IV0.95
Contract ZBIO260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume2
OI12
IV5.50