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 2 of 6
Contract ZBIO261218C00022500
Side Call
Expiry18 Dec 2026
Strike22.50
Volume-
OI7
IV0.88
Contract ZBIO270319C00022500
Side Call
Expiry19 Mar 2027
Strike22.50
Volume-
OI6
IV0.82
Contract ZBIO270319C00030000
Side Call
Expiry19 Mar 2027
Strike30.00
Volume-
OI6
IV0.82
Contract ZBIO271217C00010000
Side Call
Expiry17 Dec 2027
Strike10.00
Volume-
OI6
IV0.85
Contract ZBIO271217C00012500
Side Call
Expiry17 Dec 2027
Strike12.50
Volume-
OI5
IV0.79
Contract ZBIO261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume-
OI4
IV0.90
Contract ZBIO261120C00022500
Side Call
Expiry20 Nov 2026
Strike22.50
Volume-
OI3
IV0.88
Contract ZBIO261218C00010000
Side Call
Expiry18 Dec 2026
Strike10.00
Volume-
OI3
IV1.33
Contract ZBIO261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume-
OI3
IV0.70
Contract ZBIO261218C00050000
Side Call
Expiry18 Dec 2026
Strike50.00
Volume-
OI3
IV0.91
Contract ZBIO260918C00025000
Side Call
Expiry18 Sep 2026
Strike25.00
Volume-
OI2
IV0.95
Contract ZBIO261120P00025000
Side Put
Expiry20 Nov 2026
Strike25.00
Volume-
OI2
IV0.86
Contract ZBIO261120C00030000
Side Call
Expiry20 Nov 2026
Strike30.00
Volume-
OI2
IV0.85
Contract ZBIO261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI2
IV0.98
Contract ZBIO270115C00040000
Side Call
Expiry15 Jan 2027
Strike40.00
Volume-
OI2
IV0.86
Contract ZBIO270319C00025000
Side Call
Expiry19 Mar 2027
Strike25.00
Volume-
OI2
IV0.85
Contract ZBIO260821C00017500
Side Call
Expiry21 Aug 2026
Strike17.50
Volume-
OI1
IV1.66
Contract ZBIO260821P00022500
Side Put
Expiry21 Aug 2026
Strike22.50
Volume-
OI1
IV0.54
Contract ZBIO260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume-
OI1
IV0.39
Contract ZBIO260821C00045000
Side Call
Expiry21 Aug 2026
Strike45.00
Volume-
OI1
IV0.58
Contract ZBIO260821C00050000
Side Call
Expiry21 Aug 2026
Strike50.00
Volume-
OI1
IV0.72
Contract ZBIO261120C00020000
Side Call
Expiry20 Nov 2026
Strike20.00
Volume-
OI1
IV0.95
Contract ZBIO261120C00035000
Side Call
Expiry20 Nov 2026
Strike35.00
Volume-
OI1
IV0.87
Contract ZBIO261218C00002500
Side Call
Expiry18 Dec 2026
Strike2.50
Volume-
OI1
IV2.69
Contract ZBIO261218C00005000
Side Call
Expiry18 Dec 2026
Strike5.00
Volume-
OI1
IV1.77
Contract ZBIO261218P00022500
Side Put
Expiry18 Dec 2026
Strike22.50
Volume-
OI1
IV0.93
Contract ZBIO261218P00030000
Side Put
Expiry18 Dec 2026
Strike30.00
Volume-
OI1
IV0.84
Contract ZBIO270115C00007500
Side Call
Expiry15 Jan 2027
Strike7.50
Volume-
OI1
IV1.31
Contract ZBIO270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume-
OI1
IV1.21
Contract ZBIO270115C00012500
Side Call
Expiry15 Jan 2027
Strike12.50
Volume-
OI1
IV0.97
Contract ZBIO270115P00017500
Side Put
Expiry15 Jan 2027
Strike17.50
Volume-
OI1
IV0.35
Contract ZBIO270115C00022500
Side Call
Expiry15 Jan 2027
Strike22.50
Volume-
OI1
IV0.88
Contract ZBIO270219P00015000
Side Put
Expiry19 Feb 2027
Strike15.00
Volume-
OI1
IV0.39
Contract ZBIO270319C00002500
Side Call
Expiry19 Mar 2027
Strike2.50
Volume-
OI1
IV2.07
Contract ZBIO271217C00005000
Side Call
Expiry17 Dec 2027
Strike5.00
Volume-
OI1
IV0.88
Contract ZBIO271217P00010000
Side Put
Expiry17 Dec 2027
Strike10.00
Volume-
OI1
IV0.39
Contract ZBIO271217P00015000
Side Put
Expiry17 Dec 2027
Strike15.00
Volume-
OI1
IV0.26
Contract ZBIO271217P00025000
Side Put
Expiry17 Dec 2027
Strike25.00
Volume-
OI1
IV0.79
Contract ZBIO271217P00030000
Side Put
Expiry17 Dec 2027
Strike30.00
Volume-
OI1
IV0.76
Contract ZBIO260821C00002500
Side Call
Expiry21 Aug 2026
Strike2.50
Volume-
OI-
IV5.64