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 4 of 8
Contract ZVRA260821C00019000
Side Call
Expiry21 Aug 2026
Strike19.00
Volume-
OI1
IV1.10
Contract ZVRA260821P00022000
Side Put
Expiry21 Aug 2026
Strike22.00
Volume-
OI1
IV2.04
Contract ZVRA260918P00010000
Side Put
Expiry18 Sep 2026
Strike10.00
Volume-
OI1
IV0.01
Contract ZVRA261120P00002000
Side Put
Expiry20 Nov 2026
Strike2.00
Volume-
OI1
IV1.23
Contract ZVRA261218P00003000
Side Put
Expiry18 Dec 2026
Strike3.00
Volume-
OI1
IV0.83
Contract ZVRA261218P00006000
Side Put
Expiry18 Dec 2026
Strike6.00
Volume-
OI1
IV0.38
Contract ZVRA261218P00007000
Side Put
Expiry18 Dec 2026
Strike7.00
Volume-
OI1
IV0.27
Contract ZVRA261218P00011000
Side Put
Expiry18 Dec 2026
Strike11.00
Volume-
OI1
IV0.71
Contract ZVRA270115C00001000
Side Call
Expiry15 Jan 2027
Strike1.00
Volume-
OI1
IV0.01
Contract ZVRA270115C00003000
Side Call
Expiry15 Jan 2027
Strike3.00
Volume-
OI1
IV1.04
Contract ZVRA270115P00003000
Side Put
Expiry15 Jan 2027
Strike3.00
Volume-
OI1
IV0.77
Contract ZVRA270115P00004000
Side Put
Expiry15 Jan 2027
Strike4.00
Volume-
OI1
IV0.59
Contract ZVRA270115P00006000
Side Put
Expiry15 Jan 2027
Strike6.00
Volume-
OI1
IV0.35
Contract ZVRA270115P00008000
Side Put
Expiry15 Jan 2027
Strike8.00
Volume-
OI1
IV0.16
Contract ZVRA270115P00016000
Side Put
Expiry15 Jan 2027
Strike16.00
Volume-
OI1
IV0.71
Contract ZVRA270219P00009000
Side Put
Expiry19 Feb 2027
Strike9.00
Volume-
OI1
IV0.08
Contract ZVRA270219C00020000
Side Call
Expiry19 Feb 2027
Strike20.00
Volume-
OI1
IV0.39
Contract ZVRA260821C00001000
Side Call
Expiry21 Aug 2026
Strike1.00
Volume-
OI-
IV0.01
Contract ZVRA260821C00002000
Side Call
Expiry21 Aug 2026
Strike2.00
Volume-
OI-
IV0.01
Contract ZVRA260821C00003000
Side Call
Expiry21 Aug 2026
Strike3.00
Volume-
OI-
IV0.01
Contract ZVRA260821C00004000
Side Call
Expiry21 Aug 2026
Strike4.00
Volume-
OI-
IV0.01
Contract ZVRA260821C00006000
Side Call
Expiry21 Aug 2026
Strike6.00
Volume-
OI-
IV0.01
Contract ZVRA260821P00015000
Side Put
Expiry21 Aug 2026
Strike15.00
Volume-
OI-
IV1.27
Contract ZVRA260821P00016000
Side Put
Expiry21 Aug 2026
Strike16.00
Volume-
OI-
IV1.41
Contract ZVRA260821P00017000
Side Put
Expiry21 Aug 2026
Strike17.00
Volume-
OI-
IV1.54
Contract ZVRA260821P00018000
Side Put
Expiry21 Aug 2026
Strike18.00
Volume-
OI-
IV1.65
Contract ZVRA260821P00019000
Side Put
Expiry21 Aug 2026
Strike19.00
Volume-
OI-
IV1.76
Contract ZVRA260821P00020000
Side Put
Expiry21 Aug 2026
Strike20.00
Volume-
OI-
IV1.86
Contract ZVRA260821C00021000
Side Call
Expiry21 Aug 2026
Strike21.00
Volume-
OI-
IV1.23
Contract ZVRA260821P00021000
Side Put
Expiry21 Aug 2026
Strike21.00
Volume-
OI-
IV1.96
Contract ZVRA260821C00022000
Side Call
Expiry21 Aug 2026
Strike22.00
Volume-
OI-
IV1.29
Contract ZVRA260821C00023000
Side Call
Expiry21 Aug 2026
Strike23.00
Volume-
OI-
IV1.36
Contract ZVRA260821P00023000
Side Put
Expiry21 Aug 2026
Strike23.00
Volume-
OI-
IV2.13
Contract ZVRA260821C00024000
Side Call
Expiry21 Aug 2026
Strike24.00
Volume-
OI-
IV1.41
Contract ZVRA260821P00024000
Side Put
Expiry21 Aug 2026
Strike24.00
Volume-
OI-
IV2.21
Contract ZVRA260821C00025000
Side Call
Expiry21 Aug 2026
Strike25.00
Volume-
OI-
IV1.47
Contract ZVRA260821P00025000
Side Put
Expiry21 Aug 2026
Strike25.00
Volume-
OI-
IV2.29
Contract ZVRA260821C00026000
Side Call
Expiry21 Aug 2026
Strike26.00
Volume-
OI-
IV1.52
Contract ZVRA260821P00026000
Side Put
Expiry21 Aug 2026
Strike26.00
Volume-
OI-
IV2.36
Contract ZVRA260821C00027000
Side Call
Expiry21 Aug 2026
Strike27.00
Volume-
OI-
IV1.57