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 8 of 8
Contract ZVRA270219P00003000
Side Put
Expiry19 Feb 2027
Strike3.00
Volume-
OI-
IV0.70
Contract ZVRA270219P00005000
Side Put
Expiry19 Feb 2027
Strike5.00
Volume-
OI-
IV0.41
Contract ZVRA270219C00006000
Side Call
Expiry19 Feb 2027
Strike6.00
Volume-
OI-
IV0.58
Contract ZVRA270219P00006000
Side Put
Expiry19 Feb 2027
Strike6.00
Volume-
OI-
IV0.32
Contract ZVRA270219C00007000
Side Call
Expiry19 Feb 2027
Strike7.00
Volume-
OI-
IV0.59
Contract ZVRA270219P00007000
Side Put
Expiry19 Feb 2027
Strike7.00
Volume-
OI-
IV0.23
Contract ZVRA270219C00008000
Side Call
Expiry19 Feb 2027
Strike8.00
Volume-
OI-
IV0.60
Contract ZVRA270219P00008000
Side Put
Expiry19 Feb 2027
Strike8.00
Volume-
OI-
IV0.15
Contract ZVRA270219C00010000
Side Call
Expiry19 Feb 2027
Strike10.00
Volume-
OI-
IV0.71
Contract ZVRA270219P00010000
Side Put
Expiry19 Feb 2027
Strike10.00
Volume-
OI-
IV0.68
Contract ZVRA270219P00011000
Side Put
Expiry19 Feb 2027
Strike11.00
Volume-
OI-
IV0.63
Contract ZVRA270219C00012000
Side Call
Expiry19 Feb 2027
Strike12.00
Volume-
OI-
IV0.81
Contract ZVRA270219C00015000
Side Call
Expiry19 Feb 2027
Strike15.00
Volume-
OI-
IV0.25
Contract ZVRA270219C00016000
Side Call
Expiry19 Feb 2027
Strike16.00
Volume-
OI-
IV0.28
Contract ZVRA270219C00017000
Side Call
Expiry19 Feb 2027
Strike17.00
Volume-
OI-
IV0.31
Contract ZVRA270219C00018000
Side Call
Expiry19 Feb 2027
Strike18.00
Volume-
OI-
IV0.34
Contract ZVRA270219C00021000
Side Call
Expiry19 Feb 2027
Strike21.00
Volume-
OI-
IV0.41
Contract ZVRA270219P00021000
Side Put
Expiry19 Feb 2027
Strike21.00
Volume-
OI-
IV0.86
Contract ZVRA270219C00025000
Side Call
Expiry19 Feb 2027
Strike25.00
Volume-
OI-
IV0.48
Contract ZVRA270219P00025000
Side Put
Expiry19 Feb 2027
Strike25.00
Volume-
OI-
IV1.02
Contract ZVRA271217P00001000
Side Put
Expiry17 Dec 2027
Strike1.00
Volume-
OI-
IV0.85
Contract ZVRA271217C00002000
Side Call
Expiry17 Dec 2027
Strike2.00
Volume-
OI-
IV0.01
Contract ZVRA271217P00002000
Side Put
Expiry17 Dec 2027
Strike2.00
Volume-
OI-
IV0.60
Contract ZVRA271217P00003000
Side Put
Expiry17 Dec 2027
Strike3.00
Volume-
OI-
IV0.45
Contract ZVRA271217P00004000
Side Put
Expiry17 Dec 2027
Strike4.00
Volume-
OI-
IV0.36
Contract ZVRA271217P00005000
Side Put
Expiry17 Dec 2027
Strike5.00
Volume-
OI-
IV0.28
Contract ZVRA271217C00017000
Side Call
Expiry17 Dec 2027
Strike17.00
Volume-
OI-
IV0.18
Contract ZVRA271217P00017000
Side Put
Expiry17 Dec 2027
Strike17.00
Volume-
OI-
IV0.64
Contract ZVRA271217P00020000
Side Put
Expiry17 Dec 2027
Strike20.00
Volume-
OI-
IV0.70
Contract ZVRA271217P00022000
Side Put
Expiry17 Dec 2027
Strike22.00
Volume-
OI-
IV0.77
Contract ZVRA271217C00025000
Side Call
Expiry17 Dec 2027
Strike25.00
Volume-
OI-
IV0.30
Contract ZVRA271217P00025000
Side Put
Expiry17 Dec 2027
Strike25.00
Volume-
OI-
IV0.81
Contract ZVRA271217C00027000
Side Call
Expiry17 Dec 2027
Strike27.00
Volume-
OI-
IV0.32
Contract ZVRA271217P00027000
Side Put
Expiry17 Dec 2027
Strike27.00
Volume-
OI-
IV0.86