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 224 records

Detail Tape

ZBIO most active options contracts

Page 1 of 6
Contract ZBIO260821P00007500
Side Put
Expiry21 Aug 2026
Strike7.50
Volume58
OI-
IV2.14
Contract ZBIO271217P00020000
Side Put
Expiry17 Dec 2027
Strike20.00
Volume53
OI4097
IV0.72
Contract ZBIO271217C00045000
Side Call
Expiry17 Dec 2027
Strike45.00
Volume23
OI98
IV0.81
Contract ZBIO270219P00030000
Side Put
Expiry19 Feb 2027
Strike30.00
Volume5
OI-
IV0.81
Contract ZBIO260821C00030000
Side Call
Expiry21 Aug 2026
Strike30.00
Volume4
OI116
IV0.77
Contract ZBIO260918C00030000
Side Call
Expiry18 Sep 2026
Strike30.00
Volume4
OI7
IV0.92
Contract ZBIO260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI1032
IV1.01
Contract ZBIO271217C00035000
Side Call
Expiry17 Dec 2027
Strike35.00
Volume-
OI982
IV0.80
Contract ZBIO270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI966
IV0.88
Contract ZBIO261218C00035000
Side Call
Expiry18 Dec 2026
Strike35.00
Volume-
OI607
IV0.88
Contract ZBIO261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume-
OI598
IV0.85
Contract ZBIO261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume-
OI220
IV0.87
Contract ZBIO261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI120
IV0.79
Contract ZBIO261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI60
IV0.81
Contract ZBIO270115C00030000
Side Call
Expiry15 Jan 2027
Strike30.00
Volume-
OI56
IV0.79
Contract ZBIO260821P00017500
Side Put
Expiry21 Aug 2026
Strike17.50
Volume-
OI50
IV0.91
Contract ZBIO261218C00017500
Side Call
Expiry18 Dec 2026
Strike17.50
Volume-
OI47
IV0.96
Contract ZBIO260821P00030000
Side Put
Expiry21 Aug 2026
Strike30.00
Volume-
OI40
IV0.62
Contract ZBIO261218P00015000
Side Put
Expiry18 Dec 2026
Strike15.00
Volume-
OI39
IV0.46
Contract ZBIO261218C00040000
Side Call
Expiry18 Dec 2026
Strike40.00
Volume-
OI33
IV0.88
Contract ZBIO271217C00020000
Side Call
Expiry17 Dec 2027
Strike20.00
Volume-
OI31
IV0.78
Contract ZBIO260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI26
IV1.34
Contract ZBIO271217C00002500
Side Call
Expiry17 Dec 2027
Strike2.50
Volume-
OI26
IV1.41
Contract ZBIO261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI22
IV0.80
Contract ZBIO260821P00002500
Side Put
Expiry21 Aug 2026
Strike2.50
Volume-
OI20
IV3.81
Contract ZBIO261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume-
OI18
IV0.93
Contract ZBIO260821C00035000
Side Call
Expiry21 Aug 2026
Strike35.00
Volume-
OI15
IV0.94
Contract ZBIO271217C00030000
Side Call
Expiry17 Dec 2027
Strike30.00
Volume-
OI15
IV0.79
Contract ZBIO260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI14
IV0.92
Contract ZBIO260821C00022500
Side Call
Expiry21 Aug 2026
Strike22.50
Volume-
OI13
IV1.59
Contract ZBIO261218P00017500
Side Put
Expiry18 Dec 2026
Strike17.50
Volume-
OI13
IV0.38
Contract ZBIO260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI12
IV1.72
Contract ZBIO261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume-
OI12
IV0.38
Contract ZBIO261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI11
IV0.30
Contract ZBIO261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume-
OI11
IV0.82
Contract ZBIO261218C00055000
Side Call
Expiry18 Dec 2026
Strike55.00
Volume-
OI10
IV0.34
Contract ZBIO270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume-
OI10
IV0.80
Contract ZBIO261218C00012500
Side Call
Expiry18 Dec 2026
Strike12.50
Volume-
OI8
IV1.08
Contract ZBIO270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI8
IV0.87
Contract ZBIO261218P00012500
Side Put
Expiry18 Dec 2026
Strike12.50
Volume-
OI7
IV0.57