Contract Tape

ZVRA 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 314 records

Detail Tape

ZVRA most active options contracts

Page 1 of 8
Contract ZVRA270115C00015000
Side Call
Expiry15 Jan 2027
Strike15.00
Volume2247
OI7149
IV0.62
Contract ZVRA271217P00012000
Side Put
Expiry17 Dec 2027
Strike12.00
Volume777
OI2
IV0.55
Contract ZVRA271217P00015000
Side Put
Expiry17 Dec 2027
Strike15.00
Volume387
OI153
IV0.63
Contract ZVRA261218P00014000
Side Put
Expiry18 Dec 2026
Strike14.00
Volume216
OI-
IV0.68
Contract ZVRA270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume161
OI1538
IV0.63
Contract ZVRA270219P00016000
Side Put
Expiry19 Feb 2027
Strike16.00
Volume160
OI22
IV0.69
Contract ZVRA270219P00017000
Side Put
Expiry19 Feb 2027
Strike17.00
Volume130
OI54
IV0.70
Contract ZVRA260821C00010000
Side Call
Expiry21 Aug 2026
Strike10.00
Volume105
OI105
IV0.06
Contract ZVRA260821P00002000
Side Put
Expiry21 Aug 2026
Strike2.00
Volume72
OI10
IV2.73
Contract ZVRA270219P00013000
Side Put
Expiry19 Feb 2027
Strike13.00
Volume64
OI17
IV0.63
Contract ZVRA270219C00019000
Side Call
Expiry19 Feb 2027
Strike19.00
Volume64
OI-
IV0.36
Contract ZVRA261218P00013000
Side Put
Expiry18 Dec 2026
Strike13.00
Volume22
OI-
IV0.69
Contract ZVRA270219P00015000
Side Put
Expiry19 Feb 2027
Strike15.00
Volume10
OI40
IV0.67
Contract ZVRA271217C00005000
Side Call
Expiry17 Dec 2027
Strike5.00
Volume7
OI69
IV0.57
Contract ZVRA270219P00019000
Side Put
Expiry19 Feb 2027
Strike19.00
Volume4
OI219
IV0.86
Contract ZVRA260918C00009000
Side Call
Expiry18 Sep 2026
Strike9.00
Volume3
OI54
IV0.53
Contract ZVRA260821C00007000
Side Call
Expiry21 Aug 2026
Strike7.00
Volume2
OI2
IV0.01
Contract ZVRA261120C00007000
Side Call
Expiry20 Nov 2026
Strike7.00
Volume2
OI-
IV0.67
Contract ZVRA261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume-
OI20292
IV1.10
Contract ZVRA260821P00008000
Side Put
Expiry21 Aug 2026
Strike8.00
Volume-
OI5219
IV0.95
Contract ZVRA261218P00008000
Side Put
Expiry18 Dec 2026
Strike8.00
Volume-
OI1451
IV0.18
Contract ZVRA261218C00017000
Side Call
Expiry18 Dec 2026
Strike17.00
Volume-
OI1162
IV0.38
Contract ZVRA261218C00011000
Side Call
Expiry18 Dec 2026
Strike11.00
Volume-
OI1011
IV0.09
Contract ZVRA261218C00016000
Side Call
Expiry18 Dec 2026
Strike16.00
Volume-
OI1002
IV0.34
Contract ZVRA270115C00007000
Side Call
Expiry15 Jan 2027
Strike7.00
Volume-
OI875
IV0.72
Contract ZVRA270115C00012000
Side Call
Expiry15 Jan 2027
Strike12.00
Volume-
OI866
IV0.75
Contract ZVRA270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI857
IV0.42
Contract ZVRA270115C00017000
Side Call
Expiry15 Jan 2027
Strike17.00
Volume-
OI803
IV0.34
Contract ZVRA260821P00010000
Side Put
Expiry21 Aug 2026
Strike10.00
Volume-
OI790
IV0.98
Contract ZVRA270115P00015000
Side Put
Expiry15 Jan 2027
Strike15.00
Volume-
OI779
IV0.76
Contract ZVRA270115C00022000
Side Call
Expiry15 Jan 2027
Strike22.00
Volume-
OI612
IV0.72
Contract ZVRA260821P00014000
Side Put
Expiry21 Aug 2026
Strike14.00
Volume-
OI496
IV1.19
Contract ZVRA261218C00012000
Side Call
Expiry18 Dec 2026
Strike12.00
Volume-
OI472
IV0.15
Contract ZVRA270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume-
OI353
IV0.85
Contract ZVRA270115P00007000
Side Put
Expiry15 Jan 2027
Strike7.00
Volume-
OI299
IV1.18
Contract ZVRA260821C00015000
Side Call
Expiry21 Aug 2026
Strike15.00
Volume-
OI297
IV0.76
Contract ZVRA260821P00012000
Side Put
Expiry21 Aug 2026
Strike12.00
Volume-
OI279
IV1.88
Contract ZVRA260821C00012000
Side Call
Expiry21 Aug 2026
Strike12.00
Volume-
OI261
IV0.41
Contract ZVRA260821C00013000
Side Call
Expiry21 Aug 2026
Strike13.00
Volume-
OI250
IV0.54
Contract ZVRA271217P00008000
Side Put
Expiry17 Dec 2027
Strike8.00
Volume-
OI200
IV0.11