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 3 of 8
Contract ZVRA271217C00003000
Side Call
Expiry17 Dec 2027
Strike3.00
Volume-
OI15
IV0.63
Contract ZVRA260918C00011000
Side Call
Expiry18 Sep 2026
Strike11.00
Volume-
OI13
IV0.17
Contract ZVRA271217C00004000
Side Call
Expiry17 Dec 2027
Strike4.00
Volume-
OI11
IV0.68
Contract ZVRA271217P00010000
Side Put
Expiry17 Dec 2027
Strike10.00
Volume-
OI11
IV0.01
Contract ZVRA260821C00018000
Side Call
Expiry21 Aug 2026
Strike18.00
Volume-
OI10
IV1.02
Contract ZVRA261120P00011000
Side Put
Expiry20 Nov 2026
Strike11.00
Volume-
OI10
IV0.77
Contract ZVRA261218C00005000
Side Call
Expiry18 Dec 2026
Strike5.00
Volume-
OI10
IV0.71
Contract ZVRA261218C00007000
Side Call
Expiry18 Dec 2026
Strike7.00
Volume-
OI10
IV0.70
Contract ZVRA261218P00009000
Side Put
Expiry18 Dec 2026
Strike9.00
Volume-
OI10
IV0.09
Contract ZVRA270115P00001000
Side Put
Expiry15 Jan 2027
Strike1.00
Volume-
OI10
IV1.46
Contract ZVRA270115P00012000
Side Put
Expiry15 Jan 2027
Strike12.00
Volume-
OI10
IV0.60
Contract ZVRA271217C00020000
Side Call
Expiry17 Dec 2027
Strike20.00
Volume-
OI10
IV0.24
Contract ZVRA260821P00006000
Side Put
Expiry21 Aug 2026
Strike6.00
Volume-
OI9
IV0.91
Contract ZVRA260918C00013000
Side Call
Expiry18 Sep 2026
Strike13.00
Volume-
OI9
IV0.36
Contract ZVRA270115P00013000
Side Put
Expiry15 Jan 2027
Strike13.00
Volume-
OI9
IV0.64
Contract ZVRA260918C00012000
Side Call
Expiry18 Sep 2026
Strike12.00
Volume-
OI8
IV0.27
Contract ZVRA261120P00010000
Side Put
Expiry20 Nov 2026
Strike10.00
Volume-
OI8
IV0.01
Contract ZVRA260821C00020000
Side Call
Expiry21 Aug 2026
Strike20.00
Volume-
OI7
IV1.17
Contract ZVRA261120C00025000
Side Call
Expiry20 Nov 2026
Strike25.00
Volume-
OI7
IV0.66
Contract ZVRA270115C00004000
Side Call
Expiry15 Jan 2027
Strike4.00
Volume-
OI7
IV0.88
Contract ZVRA261218P00004000
Side Put
Expiry18 Dec 2026
Strike4.00
Volume-
OI6
IV0.64
Contract ZVRA270115C00008000
Side Call
Expiry15 Jan 2027
Strike8.00
Volume-
OI6
IV0.67
Contract ZVRA270219C00011000
Side Call
Expiry19 Feb 2027
Strike11.00
Volume-
OI6
IV0.07
Contract ZVRA270115P00011000
Side Put
Expiry15 Jan 2027
Strike11.00
Volume-
OI5
IV0.53
Contract ZVRA270219C00009000
Side Call
Expiry19 Feb 2027
Strike9.00
Volume-
OI5
IV0.62
Contract ZVRA260821P00005000
Side Put
Expiry21 Aug 2026
Strike5.00
Volume-
OI4
IV1.21
Contract ZVRA260821P00007000
Side Put
Expiry21 Aug 2026
Strike7.00
Volume-
OI4
IV2.41
Contract ZVRA270115P00009000
Side Put
Expiry15 Jan 2027
Strike9.00
Volume-
OI4
IV0.08
Contract ZVRA270115C00016000
Side Call
Expiry15 Jan 2027
Strike16.00
Volume-
OI4
IV0.31
Contract ZVRA260821P00003000
Side Put
Expiry21 Aug 2026
Strike3.00
Volume-
OI3
IV2.05
Contract ZVRA261218C00014000
Side Call
Expiry18 Dec 2026
Strike14.00
Volume-
OI3
IV0.26
Contract ZVRA270219C00005000
Side Call
Expiry19 Feb 2027
Strike5.00
Volume-
OI3
IV0.58
Contract ZVRA270219P00012000
Side Put
Expiry19 Feb 2027
Strike12.00
Volume-
OI3
IV0.58
Contract ZVRA270219C00013000
Side Call
Expiry19 Feb 2027
Strike13.00
Volume-
OI3
IV0.17
Contract ZVRA270219P00014000
Side Put
Expiry19 Feb 2027
Strike14.00
Volume-
OI3
IV0.62
Contract ZVRA260821P00004000
Side Put
Expiry21 Aug 2026
Strike4.00
Volume-
OI2
IV1.58
Contract ZVRA261120P00014000
Side Put
Expiry20 Nov 2026
Strike14.00
Volume-
OI2
IV0.76
Contract ZVRA261218C00009000
Side Call
Expiry18 Dec 2026
Strike9.00
Volume-
OI2
IV0.79
Contract ZVRA261218C00025000
Side Call
Expiry18 Dec 2026
Strike25.00
Volume-
OI2
IV0.58
Contract ZVRA270115C00006000
Side Call
Expiry15 Jan 2027
Strike6.00
Volume-
OI2
IV0.89