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 5 of 6
Contract ZBIO270219P00002500
Side Put
Expiry19 Feb 2027
Strike2.50
Volume-
OI-
IV1.28
Contract ZBIO270219C00005000
Side Call
Expiry19 Feb 2027
Strike5.00
Volume-
OI-
IV1.50
Contract ZBIO270219P00005000
Side Put
Expiry19 Feb 2027
Strike5.00
Volume-
OI-
IV0.93
Contract ZBIO270219C00007500
Side Call
Expiry19 Feb 2027
Strike7.50
Volume-
OI-
IV1.33
Contract ZBIO270219P00007500
Side Put
Expiry19 Feb 2027
Strike7.50
Volume-
OI-
IV0.73
Contract ZBIO270219C00010000
Side Call
Expiry19 Feb 2027
Strike10.00
Volume-
OI-
IV1.08
Contract ZBIO270219P00010000
Side Put
Expiry19 Feb 2027
Strike10.00
Volume-
OI-
IV0.59
Contract ZBIO270219C00012500
Side Call
Expiry19 Feb 2027
Strike12.50
Volume-
OI-
IV0.98
Contract ZBIO270219P00012500
Side Put
Expiry19 Feb 2027
Strike12.50
Volume-
OI-
IV0.47
Contract ZBIO270219C00015000
Side Call
Expiry19 Feb 2027
Strike15.00
Volume-
OI-
IV0.94
Contract ZBIO270219C00017500
Side Call
Expiry19 Feb 2027
Strike17.50
Volume-
OI-
IV0.90
Contract ZBIO270219P00017500
Side Put
Expiry19 Feb 2027
Strike17.50
Volume-
OI-
IV0.32
Contract ZBIO270219C00020000
Side Call
Expiry19 Feb 2027
Strike20.00
Volume-
OI-
IV0.89
Contract ZBIO270219P00020000
Side Put
Expiry19 Feb 2027
Strike20.00
Volume-
OI-
IV0.94
Contract ZBIO270219C00022500
Side Call
Expiry19 Feb 2027
Strike22.50
Volume-
OI-
IV0.88
Contract ZBIO270219P00022500
Side Put
Expiry19 Feb 2027
Strike22.50
Volume-
OI-
IV0.81
Contract ZBIO270219C00025000
Side Call
Expiry19 Feb 2027
Strike25.00
Volume-
OI-
IV0.85
Contract ZBIO270219P00025000
Side Put
Expiry19 Feb 2027
Strike25.00
Volume-
OI-
IV0.81
Contract ZBIO270219C00030000
Side Call
Expiry19 Feb 2027
Strike30.00
Volume-
OI-
IV0.82
Contract ZBIO270219C00035000
Side Call
Expiry19 Feb 2027
Strike35.00
Volume-
OI-
IV0.87
Contract ZBIO270219P00035000
Side Put
Expiry19 Feb 2027
Strike35.00
Volume-
OI-
IV0.82
Contract ZBIO270219C00040000
Side Call
Expiry19 Feb 2027
Strike40.00
Volume-
OI-
IV0.85
Contract ZBIO270219P00040000
Side Put
Expiry19 Feb 2027
Strike40.00
Volume-
OI-
IV0.81
Contract ZBIO270219C00045000
Side Call
Expiry19 Feb 2027
Strike45.00
Volume-
OI-
IV0.85
Contract ZBIO270219P00045000
Side Put
Expiry19 Feb 2027
Strike45.00
Volume-
OI-
IV0.85
Contract ZBIO270319P00002500
Side Put
Expiry19 Mar 2027
Strike2.50
Volume-
OI-
IV1.21
Contract ZBIO270319C00005000
Side Call
Expiry19 Mar 2027
Strike5.00
Volume-
OI-
IV1.18
Contract ZBIO270319P00005000
Side Put
Expiry19 Mar 2027
Strike5.00
Volume-
OI-
IV0.87
Contract ZBIO270319C00007500
Side Call
Expiry19 Mar 2027
Strike7.50
Volume-
OI-
IV1.17
Contract ZBIO270319P00007500
Side Put
Expiry19 Mar 2027
Strike7.50
Volume-
OI-
IV0.68
Contract ZBIO270319C00010000
Side Call
Expiry19 Mar 2027
Strike10.00
Volume-
OI-
IV1.00
Contract ZBIO270319P00010000
Side Put
Expiry19 Mar 2027
Strike10.00
Volume-
OI-
IV0.55
Contract ZBIO270319C00012500
Side Call
Expiry19 Mar 2027
Strike12.50
Volume-
OI-
IV1.00
Contract ZBIO270319P00012500
Side Put
Expiry19 Mar 2027
Strike12.50
Volume-
OI-
IV0.45
Contract ZBIO270319C00015000
Side Call
Expiry19 Mar 2027
Strike15.00
Volume-
OI-
IV0.95
Contract ZBIO270319P00015000
Side Put
Expiry19 Mar 2027
Strike15.00
Volume-
OI-
IV0.37
Contract ZBIO270319C00017500
Side Call
Expiry19 Mar 2027
Strike17.50
Volume-
OI-
IV0.89
Contract ZBIO270319P00017500
Side Put
Expiry19 Mar 2027
Strike17.50
Volume-
OI-
IV0.30
Contract ZBIO270319C00020000
Side Call
Expiry19 Mar 2027
Strike20.00
Volume-
OI-
IV0.86
Contract ZBIO270319P00020000
Side Put
Expiry19 Mar 2027
Strike20.00
Volume-
OI-
IV0.88