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 7 of 8
Contract ZVRA261218C00018000
Side Call
Expiry18 Dec 2026
Strike18.00
Volume-
OI-
IV0.41
Contract ZVRA261218P00018000
Side Put
Expiry18 Dec 2026
Strike18.00
Volume-
OI-
IV0.87
Contract ZVRA261218C00019000
Side Call
Expiry18 Dec 2026
Strike19.00
Volume-
OI-
IV0.43
Contract ZVRA261218P00019000
Side Put
Expiry18 Dec 2026
Strike19.00
Volume-
OI-
IV0.86
Contract ZVRA261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI-
IV0.91
Contract ZVRA261218C00021000
Side Call
Expiry18 Dec 2026
Strike21.00
Volume-
OI-
IV0.49
Contract ZVRA261218P00021000
Side Put
Expiry18 Dec 2026
Strike21.00
Volume-
OI-
IV0.96
Contract ZVRA261218P00022000
Side Put
Expiry18 Dec 2026
Strike22.00
Volume-
OI-
IV1.01
Contract ZVRA261218C00023000
Side Call
Expiry18 Dec 2026
Strike23.00
Volume-
OI-
IV0.54
Contract ZVRA261218P00023000
Side Put
Expiry18 Dec 2026
Strike23.00
Volume-
OI-
IV1.06
Contract ZVRA261218C00024000
Side Call
Expiry18 Dec 2026
Strike24.00
Volume-
OI-
IV0.56
Contract ZVRA261218P00024000
Side Put
Expiry18 Dec 2026
Strike24.00
Volume-
OI-
IV1.10
Contract ZVRA261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume-
OI-
IV1.14
Contract ZVRA261218C00026000
Side Call
Expiry18 Dec 2026
Strike26.00
Volume-
OI-
IV0.61
Contract ZVRA261218P00026000
Side Put
Expiry18 Dec 2026
Strike26.00
Volume-
OI-
IV1.18
Contract ZVRA261218C00027000
Side Call
Expiry18 Dec 2026
Strike27.00
Volume-
OI-
IV0.63
Contract ZVRA261218P00027000
Side Put
Expiry18 Dec 2026
Strike27.00
Volume-
OI-
IV1.21
Contract ZVRA270115C00002000
Side Call
Expiry15 Jan 2027
Strike2.00
Volume-
OI-
IV1.22
Contract ZVRA270115P00002000
Side Put
Expiry15 Jan 2027
Strike2.00
Volume-
OI-
IV1.01
Contract ZVRA270115C00009000
Side Call
Expiry15 Jan 2027
Strike9.00
Volume-
OI-
IV0.65
Contract ZVRA270115P00014000
Side Put
Expiry15 Jan 2027
Strike14.00
Volume-
OI-
IV0.65
Contract ZVRA270115P00017000
Side Put
Expiry15 Jan 2027
Strike17.00
Volume-
OI-
IV0.77
Contract ZVRA270115C00018000
Side Call
Expiry15 Jan 2027
Strike18.00
Volume-
OI-
IV0.37
Contract ZVRA270115P00018000
Side Put
Expiry15 Jan 2027
Strike18.00
Volume-
OI-
IV0.80
Contract ZVRA270115C00019000
Side Call
Expiry15 Jan 2027
Strike19.00
Volume-
OI-
IV0.40
Contract ZVRA270115P00019000
Side Put
Expiry15 Jan 2027
Strike19.00
Volume-
OI-
IV0.81
Contract ZVRA270115P00020000
Side Put
Expiry15 Jan 2027
Strike20.00
Volume-
OI-
IV0.86
Contract ZVRA270115C00021000
Side Call
Expiry15 Jan 2027
Strike21.00
Volume-
OI-
IV0.44
Contract ZVRA270115P00021000
Side Put
Expiry15 Jan 2027
Strike21.00
Volume-
OI-
IV0.91
Contract ZVRA270115P00022000
Side Put
Expiry15 Jan 2027
Strike22.00
Volume-
OI-
IV0.96
Contract ZVRA270115C00023000
Side Call
Expiry15 Jan 2027
Strike23.00
Volume-
OI-
IV0.49
Contract ZVRA270115P00023000
Side Put
Expiry15 Jan 2027
Strike23.00
Volume-
OI-
IV1.00
Contract ZVRA270115C00024000
Side Call
Expiry15 Jan 2027
Strike24.00
Volume-
OI-
IV0.51
Contract ZVRA270115P00024000
Side Put
Expiry15 Jan 2027
Strike24.00
Volume-
OI-
IV1.04
Contract ZVRA270115P00025000
Side Put
Expiry15 Jan 2027
Strike25.00
Volume-
OI-
IV1.08
Contract ZVRA270115C00026000
Side Call
Expiry15 Jan 2027
Strike26.00
Volume-
OI-
IV0.55
Contract ZVRA270115P00026000
Side Put
Expiry15 Jan 2027
Strike26.00
Volume-
OI-
IV1.12
Contract ZVRA270115C00027000
Side Call
Expiry15 Jan 2027
Strike27.00
Volume-
OI-
IV0.57
Contract ZVRA270115P00027000
Side Put
Expiry15 Jan 2027
Strike27.00
Volume-
OI-
IV1.16
Contract ZVRA270219C00003000
Side Call
Expiry19 Feb 2027
Strike3.00
Volume-
OI-
IV0.01