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 4 of 6
Contract ZBIO261120P00012500
Side Put
Expiry20 Nov 2026
Strike12.50
Volume-
OI-
IV0.64
Contract ZBIO261120C00015000
Side Call
Expiry20 Nov 2026
Strike15.00
Volume-
OI-
IV0.99
Contract ZBIO261120P00015000
Side Put
Expiry20 Nov 2026
Strike15.00
Volume-
OI-
IV0.51
Contract ZBIO261120C00017500
Side Call
Expiry20 Nov 2026
Strike17.50
Volume-
OI-
IV1.00
Contract ZBIO261120P00017500
Side Put
Expiry20 Nov 2026
Strike17.50
Volume-
OI-
IV0.41
Contract ZBIO261120P00020000
Side Put
Expiry20 Nov 2026
Strike20.00
Volume-
OI-
IV0.33
Contract ZBIO261120P00022500
Side Put
Expiry20 Nov 2026
Strike22.50
Volume-
OI-
IV1.01
Contract ZBIO261120P00030000
Side Put
Expiry20 Nov 2026
Strike30.00
Volume-
OI-
IV0.81
Contract ZBIO261120P00035000
Side Put
Expiry20 Nov 2026
Strike35.00
Volume-
OI-
IV0.83
Contract ZBIO261120C00040000
Side Call
Expiry20 Nov 2026
Strike40.00
Volume-
OI-
IV0.87
Contract ZBIO261120P00040000
Side Put
Expiry20 Nov 2026
Strike40.00
Volume-
OI-
IV0.82
Contract ZBIO261120C00045000
Side Call
Expiry20 Nov 2026
Strike45.00
Volume-
OI-
IV0.92
Contract ZBIO261120P00045000
Side Put
Expiry20 Nov 2026
Strike45.00
Volume-
OI-
IV0.82
Contract ZBIO261218P00002500
Side Put
Expiry18 Dec 2026
Strike2.50
Volume-
OI-
IV1.55
Contract ZBIO261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume-
OI-
IV1.11
Contract ZBIO261218C00007500
Side Call
Expiry18 Dec 2026
Strike7.50
Volume-
OI-
IV1.45
Contract ZBIO261218P00007500
Side Put
Expiry18 Dec 2026
Strike7.50
Volume-
OI-
IV0.87
Contract ZBIO261218P00040000
Side Put
Expiry18 Dec 2026
Strike40.00
Volume-
OI-
IV0.84
Contract ZBIO261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume-
OI-
IV0.84
Contract ZBIO261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume-
OI-
IV0.87
Contract ZBIO261218P00060000
Side Put
Expiry18 Dec 2026
Strike60.00
Volume-
OI-
IV0.87
Contract ZBIO270115C00002500
Side Call
Expiry15 Jan 2027
Strike2.50
Volume-
OI-
IV2.35
Contract ZBIO270115P00002500
Side Put
Expiry15 Jan 2027
Strike2.50
Volume-
OI-
IV1.41
Contract ZBIO270115C00005000
Side Call
Expiry15 Jan 2027
Strike5.00
Volume-
OI-
IV1.60
Contract ZBIO270115P00005000
Side Put
Expiry15 Jan 2027
Strike5.00
Volume-
OI-
IV1.02
Contract ZBIO270115P00007500
Side Put
Expiry15 Jan 2027
Strike7.50
Volume-
OI-
IV0.80
Contract ZBIO270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI-
IV0.64
Contract ZBIO270115P00012500
Side Put
Expiry15 Jan 2027
Strike12.50
Volume-
OI-
IV0.52
Contract ZBIO270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume-
OI-
IV0.98
Contract ZBIO270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI-
IV0.42
Contract ZBIO270115C00017500
Side Call
Expiry15 Jan 2027
Strike17.50
Volume-
OI-
IV0.93
Contract ZBIO270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI-
IV0.94
Contract ZBIO270115P00022500
Side Put
Expiry15 Jan 2027
Strike22.50
Volume-
OI-
IV0.85
Contract ZBIO270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI-
IV0.81
Contract ZBIO270115P00030000
Side Put
Expiry15 Jan 2027
Strike30.00
Volume-
OI-
IV0.82
Contract ZBIO270115P00035000
Side Put
Expiry15 Jan 2027
Strike35.00
Volume-
OI-
IV0.82
Contract ZBIO270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume-
OI-
IV0.81
Contract ZBIO270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume-
OI-
IV0.83
Contract ZBIO270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume-
OI-
IV0.83
Contract ZBIO270219C00002500
Side Call
Expiry19 Feb 2027
Strike2.50
Volume-
OI-
IV2.22