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 3 of 6
Contract ZBIO260821C00005000
Side Call
Expiry21 Aug 2026
Strike5.00
Volume-
OI-
IV3.98
Contract ZBIO260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume-
OI-
IV2.75
Contract ZBIO260821C00007500
Side Call
Expiry21 Aug 2026
Strike7.50
Volume-
OI-
IV3.08
Contract ZBIO260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume-
OI-
IV3.05
Contract ZBIO260821C00012500
Side Call
Expiry21 Aug 2026
Strike12.50
Volume-
OI-
IV2.49
Contract ZBIO260821P00012500
Side Put
Expiry21 Aug 2026
Strike12.50
Volume-
OI-
IV1.40
Contract ZBIO260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI-
IV2.04
Contract ZBIO260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI-
IV1.14
Contract ZBIO260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV0.72
Contract ZBIO260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI-
IV0.84
Contract ZBIO260821C00040000
Side Call
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV0.41
Contract ZBIO260821P00040000
Side Put
Expiry21 Aug 2026
Strike40.00
Volume-
OI-
IV0.97
Contract ZBIO260821P00045000
Side Put
Expiry21 Aug 2026
Strike45.00
Volume-
OI-
IV1.00
Contract ZBIO260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume-
OI-
IV1.12
Contract ZBIO260821C00055000
Side Call
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV0.84
Contract ZBIO260821P00055000
Side Put
Expiry21 Aug 2026
Strike55.00
Volume-
OI-
IV0.01
Contract ZBIO260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI-
IV1.34
Contract ZBIO260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume-
OI-
IV0.77
Contract ZBIO260918C00017500
Side Call
Expiry18 Sep 2026
Strike17.50
Volume-
OI-
IV1.26
Contract ZBIO260918P00017500
Side Put
Expiry18 Sep 2026
Strike17.50
Volume-
OI-
IV0.62
Contract ZBIO260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI-
IV0.99
Contract ZBIO260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI-
IV0.48
Contract ZBIO260918C00022500
Side Call
Expiry18 Sep 2026
Strike22.50
Volume-
OI-
IV0.91
Contract ZBIO260918P00022500
Side Put
Expiry18 Sep 2026
Strike22.50
Volume-
OI-
IV0.37
Contract ZBIO260918P00025000
Side Put
Expiry18 Sep 2026
Strike25.00
Volume-
OI-
IV0.26
Contract ZBIO260918P00030000
Side Put
Expiry18 Sep 2026
Strike30.00
Volume-
OI-
IV0.81
Contract ZBIO260918P00035000
Side Put
Expiry18 Sep 2026
Strike35.00
Volume-
OI-
IV0.79
Contract ZBIO260918C00040000
Side Call
Expiry18 Sep 2026
Strike40.00
Volume-
OI-
IV0.28
Contract ZBIO260918P00040000
Side Put
Expiry18 Sep 2026
Strike40.00
Volume-
OI-
IV0.82
Contract ZBIO260918C00045000
Side Call
Expiry18 Sep 2026
Strike45.00
Volume-
OI-
IV0.39
Contract ZBIO260918P00045000
Side Put
Expiry18 Sep 2026
Strike45.00
Volume-
OI-
IV0.88
Contract ZBIO261120C00002500
Side Call
Expiry20 Nov 2026
Strike2.50
Volume-
OI-
IV3.12
Contract ZBIO261120P00002500
Side Put
Expiry20 Nov 2026
Strike2.50
Volume-
OI-
IV1.72
Contract ZBIO261120C00005000
Side Call
Expiry20 Nov 2026
Strike5.00
Volume-
OI-
IV2.14
Contract ZBIO261120P00005000
Side Put
Expiry20 Nov 2026
Strike5.00
Volume-
OI-
IV1.23
Contract ZBIO261120C00007500
Side Call
Expiry20 Nov 2026
Strike7.50
Volume-
OI-
IV1.64
Contract ZBIO261120P00007500
Side Put
Expiry20 Nov 2026
Strike7.50
Volume-
OI-
IV0.97
Contract ZBIO261120C00010000
Side Call
Expiry20 Nov 2026
Strike10.00
Volume-
OI-
IV1.30
Contract ZBIO261120P00010000
Side Put
Expiry20 Nov 2026
Strike10.00
Volume-
OI-
IV0.78
Contract ZBIO261120C00012500
Side Call
Expiry20 Nov 2026
Strike12.50
Volume-
OI-
IV1.21