Contract Tape

INTC 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 2000 records

Detail Tape

INTC most active options contracts

Page 1 of 50
Contract INTC260807C00100000
Side Call
Expiry7 Aug 2026
Strike100.00
Volume29087
OI8265
IV1.04
Contract INTC260807C00110000
Side Call
Expiry7 Aug 2026
Strike110.00
Volume20528
OI13897
IV1.03
Contract INTC260807C00105000
Side Call
Expiry7 Aug 2026
Strike105.00
Volume19935
OI8815
IV0.97
Contract INTC260807C00079000
Side Call
Expiry7 Aug 2026
Strike79.00
Volume17415
OI13
IV1.81
Contract INTC260807C00078000
Side Call
Expiry7 Aug 2026
Strike78.00
Volume17206
OI23
IV1.93
Contract INTC260807C00074000
Side Call
Expiry7 Aug 2026
Strike74.00
Volume13607
OI1
IV2.31
Contract INTC260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume12677
OI32551
IV0.81
Contract INTC260807C00075000
Side Call
Expiry7 Aug 2026
Strike75.00
Volume12404
OI63
IV2.81
Contract INTC260807P00095000
Side Put
Expiry7 Aug 2026
Strike95.00
Volume11112
OI2312
IV0.97
Contract INTC260807C00102000
Side Call
Expiry7 Aug 2026
Strike102.00
Volume9367
OI1778
IV0.96
Contract INTC260807P00099000
Side Put
Expiry7 Aug 2026
Strike99.00
Volume9155
OI1065
IV0.97
Contract INTC260807C00115000
Side Call
Expiry7 Aug 2026
Strike115.00
Volume8335
OI3890
IV1.03
Contract INTC260807P00085000
Side Put
Expiry7 Aug 2026
Strike85.00
Volume6129
OI4296
IV1.08
Contract INTC260807C00113000
Side Call
Expiry7 Aug 2026
Strike113.00
Volume5339
OI781
IV1.04
Contract INTC260807P00100000
Side Put
Expiry7 Aug 2026
Strike100.00
Volume5120
OI2284
IV0.88
Contract INTC260807C00103000
Side Call
Expiry7 Aug 2026
Strike103.00
Volume4663
OI1198
IV0.98
Contract INTC260918C00120000
Side Call
Expiry18 Sep 2026
Strike120.00
Volume4643
OI22880
IV0.82
Contract INTC260814C00105000
Side Call
Expiry14 Aug 2026
Strike105.00
Volume4621
OI3359
IV0.84
Contract INTC260807C00106000
Side Call
Expiry7 Aug 2026
Strike106.00
Volume4232
OI6823
IV1.00
Contract INTC260807P00093000
Side Put
Expiry7 Aug 2026
Strike93.00
Volume3715
OI965
IV0.99
Contract INTC261016P00085000
Side Put
Expiry16 Oct 2026
Strike85.00
Volume3695
OI10343
IV0.79
Contract INTC260807C00107000
Side Call
Expiry7 Aug 2026
Strike107.00
Volume3667
OI1586
IV1.00
Contract INTC260812C00112000
Side Call
Expiry12 Aug 2026
Strike112.00
Volume3498
OI28
IV0.84
Contract INTC260812P00097000
Side Put
Expiry12 Aug 2026
Strike97.00
Volume3483
OI22
IV0.80
Contract INTC260807P00090000
Side Put
Expiry7 Aug 2026
Strike90.00
Volume3431
OI4343
IV0.97
Contract INTC260807C00101000
Side Call
Expiry7 Aug 2026
Strike101.00
Volume3348
OI1943
IV1.03
Contract INTC260821C00105000
Side Call
Expiry21 Aug 2026
Strike105.00
Volume3118
OI13173
IV0.86
Contract INTC260814P00050000
Side Put
Expiry14 Aug 2026
Strike50.00
Volume2687
OI4833
IV1.56
Contract INTC260821C00110000
Side Call
Expiry21 Aug 2026
Strike110.00
Volume2635
OI30929
IV0.88
Contract INTC260807P00089000
Side Put
Expiry7 Aug 2026
Strike89.00
Volume2485
OI1978
IV1.00
Contract INTC260807P00098000
Side Put
Expiry7 Aug 2026
Strike98.00
Volume2414
OI1077
IV0.87
Contract INTC260807C00114000
Side Call
Expiry7 Aug 2026
Strike114.00
Volume2257
OI1091
IV1.04
Contract INTC260807C00108000
Side Call
Expiry7 Aug 2026
Strike108.00
Volume2159
OI19741
IV1.00
Contract INTC260918C00125000
Side Call
Expiry18 Sep 2026
Strike125.00
Volume2138
OI6257
IV0.82
Contract INTC260828P00075000
Side Put
Expiry28 Aug 2026
Strike75.00
Volume2129
OI3216
IV0.86
Contract INTC260807C00104000
Side Call
Expiry7 Aug 2026
Strike104.00
Volume2050
OI6694
IV1.03
Contract INTC260807C00120000
Side Call
Expiry7 Aug 2026
Strike120.00
Volume2034
OI5597
IV1.11
Contract INTC260814C00100000
Side Call
Expiry14 Aug 2026
Strike100.00
Volume2033
OI4078
IV0.84
Contract INTC260814C00110000
Side Call
Expiry14 Aug 2026
Strike110.00
Volume1976
OI8192
IV0.86
Contract INTC260814P00055000
Side Put
Expiry14 Aug 2026
Strike55.00
Volume1970
OI4553
IV1.46