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 2 of 8
Contract ZVRA261218C00008000
Side Call
Expiry18 Dec 2026
Strike8.00
Volume-
OI198
IV0.39
Contract ZVRA260821P00009000
Side Put
Expiry21 Aug 2026
Strike9.00
Volume-
OI197
IV0.89
Contract ZVRA260821C00014000
Side Call
Expiry21 Aug 2026
Strike14.00
Volume-
OI179
IV0.65
Contract ZVRA260821C00011000
Side Call
Expiry21 Aug 2026
Strike11.00
Volume-
OI158
IV0.84
Contract ZVRA271217C00022000
Side Call
Expiry17 Dec 2027
Strike22.00
Volume-
OI126
IV0.26
Contract ZVRA271217C00010000
Side Call
Expiry17 Dec 2027
Strike10.00
Volume-
OI113
IV0.84
Contract ZVRA270115P00005000
Side Put
Expiry15 Jan 2027
Strike5.00
Volume-
OI104
IV0.45
Contract ZVRA260821C00016000
Side Call
Expiry21 Aug 2026
Strike16.00
Volume-
OI95
IV0.85
Contract ZVRA271217C00008000
Side Call
Expiry17 Dec 2027
Strike8.00
Volume-
OI91
IV0.86
Contract ZVRA261120C00014000
Side Call
Expiry20 Nov 2026
Strike14.00
Volume-
OI83
IV0.29
Contract ZVRA261218C00015000
Side Call
Expiry18 Dec 2026
Strike15.00
Volume-
OI83
IV0.81
Contract ZVRA271217C00012000
Side Call
Expiry17 Dec 2027
Strike12.00
Volume-
OI83
IV0.68
Contract ZVRA260821P00011000
Side Put
Expiry21 Aug 2026
Strike11.00
Volume-
OI82
IV1.09
Contract ZVRA270219C00014000
Side Call
Expiry19 Feb 2027
Strike14.00
Volume-
OI75
IV0.21
Contract ZVRA261120C00013000
Side Call
Expiry20 Nov 2026
Strike13.00
Volume-
OI70
IV0.70
Contract ZVRA260821C00009000
Side Call
Expiry21 Aug 2026
Strike9.00
Volume-
OI69
IV0.66
Contract ZVRA260821P00013000
Side Put
Expiry21 Aug 2026
Strike13.00
Volume-
OI62
IV1.09
Contract ZVRA261218C00004000
Side Call
Expiry18 Dec 2026
Strike4.00
Volume-
OI60
IV0.67
Contract ZVRA261120P00012000
Side Put
Expiry20 Nov 2026
Strike12.00
Volume-
OI51
IV0.72
Contract ZVRA261120C00015000
Side Call
Expiry20 Nov 2026
Strike15.00
Volume-
OI51
IV0.96
Contract ZVRA261218P00010000
Side Put
Expiry18 Dec 2026
Strike10.00
Volume-
OI48
IV0.01
Contract ZVRA270115C00005000
Side Call
Expiry15 Jan 2027
Strike5.00
Volume-
OI47
IV0.81
Contract ZVRA270115C00011000
Side Call
Expiry15 Jan 2027
Strike11.00
Volume-
OI47
IV0.08
Contract ZVRA261218C00022000
Side Call
Expiry18 Dec 2026
Strike22.00
Volume-
OI45
IV0.51
Contract ZVRA260821C00005000
Side Call
Expiry21 Aug 2026
Strike5.00
Volume-
OI42
IV0.01
Contract ZVRA261218C00010000
Side Call
Expiry18 Dec 2026
Strike10.00
Volume-
OI38
IV0.96
Contract ZVRA261218C00013000
Side Call
Expiry18 Dec 2026
Strike13.00
Volume-
OI36
IV0.21
Contract ZVRA260821C00008000
Side Call
Expiry21 Aug 2026
Strike8.00
Volume-
OI35
IV0.90
Contract ZVRA270115C00014000
Side Call
Expiry15 Jan 2027
Strike14.00
Volume-
OI34
IV0.23
Contract ZVRA270115C00013000
Side Call
Expiry15 Jan 2027
Strike13.00
Volume-
OI33
IV0.19
Contract ZVRA261218C00020000
Side Call
Expiry18 Dec 2026
Strike20.00
Volume-
OI32
IV0.46
Contract ZVRA270115C00025000
Side Call
Expiry15 Jan 2027
Strike25.00
Volume-
OI29
IV0.53
Contract ZVRA260821C00017000
Side Call
Expiry21 Aug 2026
Strike17.00
Volume-
OI28
IV0.94
Contract ZVRA260821P00001000
Side Put
Expiry21 Aug 2026
Strike1.00
Volume-
OI26
IV3.94
Contract ZVRA271217C00015000
Side Call
Expiry17 Dec 2027
Strike15.00
Volume-
OI25
IV0.14
Contract ZVRA261120C00012000
Side Call
Expiry20 Nov 2026
Strike12.00
Volume-
OI22
IV0.18
Contract ZVRA260918P00008000
Side Put
Expiry18 Sep 2026
Strike8.00
Volume-
OI20
IV0.29
Contract ZVRA270219P00018000
Side Put
Expiry19 Feb 2027
Strike18.00
Volume-
OI19
IV0.75
Contract ZVRA271217C00001000
Side Call
Expiry17 Dec 2027
Strike1.00
Volume-
OI16
IV1.48
Contract ZVRA270219P00020000
Side Put
Expiry19 Feb 2027
Strike20.00
Volume-
OI15
IV0.82