ZVRA Option Chain

Data as of Nov 10, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

11.92

Change

-0.22

Open

11.80

Previous

12.14

High

11.99

Low

11.54

Bid

-

Ask

-

Volume

1,063,464

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

67.0%

Hist Vol

60.3%

Opt Volume

5,876

Open Int

77,615

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ZVRA 261120C00009000	0.85	4.70	2.27	2.94	0	7	S	9.00	ZVRA 261120P00009000	0.00	0.75	0.05	0.00	0	108	S
ZVRA 261120C00010000	0.10	3.80	2.01	1.96	0	731	S	10.00	ZVRA 261120P00010000	0.00	2.20	0.30	0.01	0	36	S
ZVRA 261120C00011000	0.10	2.10	0.75	1.06	0	544	S	11.00	ZVRA 261120P00011000	0.00	0.60	0.25	0.11	20	15	S
ZVRA 261120C00012000	0.05	1.25	0.35	0.43	1	1,327	S	12.00	ZVRA 261120P00012000	0.00	1.10	0.65	0.48	1	394	S
ZVRA 261120C00013000	0.00	0.20	0.15	0.12	15	249	S	13.00	ZVRA 261120P00013000	0.00	3.30	2.27	1.17	0	74	S
ZVRA 261120C00014000	0.00	1.90	0.25	0.02	0	220	S	14.00	ZVRA 261120P00014000	0.35	4.20	1.83	2.07	0	13	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ZVRA 261218C00009000	1.10	4.10	2.87	3.31	0	108	S	9.00	ZVRA 261218P00009000	0.00	2.25	0.30	0.04	0	12	S
ZVRA 261218C00010000	1.00	3.20	2.10	2.45	100	221	S	10.00	ZVRA 261218P00010000	0.00	1.80	0.52	0.13	0	321	S
ZVRA 261218C00011000	0.05	2.55	1.25	1.70	0	1,128	S	11.00	ZVRA 261218P00011000	0.40	1.30	0.65	0.35	201	39	S
ZVRA 261218C00012000	0.25	1.20	0.75	1.10	2	1,149	S	12.00	ZVRA 261218P00012000	0.00	1.85	1.86	0.72	0	163	S
ZVRA 261218C00013000	0.30	0.70	0.50	0.68	10	167	S	13.00	ZVRA 261218P00013000	0.00	3.60	2.91	1.25	0	96	S
ZVRA 261218C00014000	0.00	0.45	0.50	0.39	0	3	S	14.00	ZVRA 261218P00014000	0.45	4.40	3.20	1.92	0	55	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
ZVRA 270115C00009000	1.15	4.90	3.33	4.02	0	14	S	9.00	ZVRA 270115P00009000	0.00	0.80	0.28	0.06	50	4	S
ZVRA 270115C00010000	2.00	3.30	2.61	3.23	0	873	S	10.00	ZVRA 270115P00010000	0.05	1.25	0.54	0.15	408	230	S
ZVRA 270115C00011000	0.90	3.20	3.90	2.52	0	293	S	11.00	ZVRA 270115P00011000	0.20	1.60	0.86	0.33	314	348	S
ZVRA 270115C00012000	1.00	1.55	1.25	1.91	86	1,600	S	12.00	ZVRA 270115P00012000	0.60	2.10	1.41	0.60	245	92	S
ZVRA 270115C00013000	0.15	2.05	0.75	1.41	0	31	S	13.00	ZVRA 270115P00013000	1.85	2.70	1.96	0.99	198	94	S
ZVRA 270115C00014000	0.00	2.50	0.55	1.01	0	116	S	14.00	ZVRA 270115P00014000	0.70	3.50	3.30	1.47	0	270	S

Below are few quick-links for most popular options chains: