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 5 of 8
Contract ZVRA260821P00027000
Side Put
Expiry21 Aug 2026
Strike27.00
Volume-
OI-
IV2.42
Contract ZVRA260918C00005000
Side Call
Expiry18 Sep 2026
Strike5.00
Volume-
OI-
IV0.01
Contract ZVRA260918P00005000
Side Put
Expiry18 Sep 2026
Strike5.00
Volume-
OI-
IV0.81
Contract ZVRA260918C00006000
Side Call
Expiry18 Sep 2026
Strike6.00
Volume-
OI-
IV0.78
Contract ZVRA260918P00006000
Side Put
Expiry18 Sep 2026
Strike6.00
Volume-
OI-
IV0.62
Contract ZVRA260918C00007000
Side Call
Expiry18 Sep 2026
Strike7.00
Volume-
OI-
IV0.73
Contract ZVRA260918P00007000
Side Put
Expiry18 Sep 2026
Strike7.00
Volume-
OI-
IV0.44
Contract ZVRA260918C00008000
Side Call
Expiry18 Sep 2026
Strike8.00
Volume-
OI-
IV0.89
Contract ZVRA260918P00009000
Side Put
Expiry18 Sep 2026
Strike9.00
Volume-
OI-
IV0.14
Contract ZVRA260918C00010000
Side Call
Expiry18 Sep 2026
Strike10.00
Volume-
OI-
IV0.04
Contract ZVRA260918P00011000
Side Put
Expiry18 Sep 2026
Strike11.00
Volume-
OI-
IV0.81
Contract ZVRA260918P00012000
Side Put
Expiry18 Sep 2026
Strike12.00
Volume-
OI-
IV0.74
Contract ZVRA260918P00013000
Side Put
Expiry18 Sep 2026
Strike13.00
Volume-
OI-
IV0.87
Contract ZVRA260918C00014000
Side Call
Expiry18 Sep 2026
Strike14.00
Volume-
OI-
IV0.43
Contract ZVRA260918P00014000
Side Put
Expiry18 Sep 2026
Strike14.00
Volume-
OI-
IV0.83
Contract ZVRA260918C00015000
Side Call
Expiry18 Sep 2026
Strike15.00
Volume-
OI-
IV0.50
Contract ZVRA260918P00015000
Side Put
Expiry18 Sep 2026
Strike15.00
Volume-
OI-
IV0.90
Contract ZVRA260918C00016000
Side Call
Expiry18 Sep 2026
Strike16.00
Volume-
OI-
IV0.57
Contract ZVRA260918P00016000
Side Put
Expiry18 Sep 2026
Strike16.00
Volume-
OI-
IV1.00
Contract ZVRA260918C00017000
Side Call
Expiry18 Sep 2026
Strike17.00
Volume-
OI-
IV0.63
Contract ZVRA260918P00017000
Side Put
Expiry18 Sep 2026
Strike17.00
Volume-
OI-
IV1.10
Contract ZVRA260918C00018000
Side Call
Expiry18 Sep 2026
Strike18.00
Volume-
OI-
IV0.68
Contract ZVRA260918P00018000
Side Put
Expiry18 Sep 2026
Strike18.00
Volume-
OI-
IV1.18
Contract ZVRA260918C00019000
Side Call
Expiry18 Sep 2026
Strike19.00
Volume-
OI-
IV0.74
Contract ZVRA260918P00019000
Side Put
Expiry18 Sep 2026
Strike19.00
Volume-
OI-
IV1.25
Contract ZVRA260918C00020000
Side Call
Expiry18 Sep 2026
Strike20.00
Volume-
OI-
IV0.79
Contract ZVRA260918P00020000
Side Put
Expiry18 Sep 2026
Strike20.00
Volume-
OI-
IV1.32
Contract ZVRA260918C00021000
Side Call
Expiry18 Sep 2026
Strike21.00
Volume-
OI-
IV0.82
Contract ZVRA260918P00021000
Side Put
Expiry18 Sep 2026
Strike21.00
Volume-
OI-
IV1.40
Contract ZVRA261120C00002000
Side Call
Expiry20 Nov 2026
Strike2.00
Volume-
OI-
IV0.01
Contract ZVRA261120C00003000
Side Call
Expiry20 Nov 2026
Strike3.00
Volume-
OI-
IV0.01
Contract ZVRA261120P00003000
Side Put
Expiry20 Nov 2026
Strike3.00
Volume-
OI-
IV0.93
Contract ZVRA261120C00004000
Side Call
Expiry20 Nov 2026
Strike4.00
Volume-
OI-
IV0.81
Contract ZVRA261120P00004000
Side Put
Expiry20 Nov 2026
Strike4.00
Volume-
OI-
IV0.72
Contract ZVRA261120C00005000
Side Call
Expiry20 Nov 2026
Strike5.00
Volume-
OI-
IV0.76
Contract ZVRA261120P00005000
Side Put
Expiry20 Nov 2026
Strike5.00
Volume-
OI-
IV0.55
Contract ZVRA261120C00006000
Side Call
Expiry20 Nov 2026
Strike6.00
Volume-
OI-
IV0.72
Contract ZVRA261120P00006000
Side Put
Expiry20 Nov 2026
Strike6.00
Volume-
OI-
IV0.41
Contract ZVRA261120P00007000
Side Put
Expiry20 Nov 2026
Strike7.00
Volume-
OI-
IV0.30
Contract ZVRA261120C00008000
Side Call
Expiry20 Nov 2026
Strike8.00
Volume-
OI-
IV0.69