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 15 of 50
Contract INTC260817P00094000
Side Put
Expiry17 Aug 2026
Strike94.00
Volume84
OI114
IV0.54
Contract INTC260817C00094000
Side Call
Expiry17 Aug 2026
Strike94.00
Volume84
OI97
IV0.62
Contract INTC260911P00098000
Side Put
Expiry11 Sep 2026
Strike98.00
Volume84
OI63
IV0.63
Contract INTC260911C00105000
Side Call
Expiry11 Sep 2026
Strike105.00
Volume83
OI1666
IV0.68
Contract INTC260812C00074000
Side Call
Expiry12 Aug 2026
Strike74.00
Volume83
OI43
IV1.00
Contract INTC260821C00097000
Side Call
Expiry21 Aug 2026
Strike97.00
Volume82
OI915
IV0.67
Contract INTC260812C00080000
Side Call
Expiry12 Aug 2026
Strike80.00
Volume82
OI62
IV1.00
Contract INTC260812P00078000
Side Put
Expiry12 Aug 2026
Strike78.00
Volume81
OI110
IV2.13
Contract INTC260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume80
OI5022
IV1.41
Contract INTC260821P00120000
Side Put
Expiry21 Aug 2026
Strike120.00
Volume80
OI3990
IV0.64
Contract INTC260821C00091000
Side Call
Expiry21 Aug 2026
Strike91.00
Volume80
OI452
IV0.74
Contract INTC260828P00077000
Side Put
Expiry28 Aug 2026
Strike77.00
Volume80
OI211
IV0.73
Contract INTC270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume79
OI7120
IV1.13
Contract INTC260904C00130000
Side Call
Expiry4 Sep 2026
Strike130.00
Volume79
OI2246
IV0.72
Contract INTC260925P00093000
Side Put
Expiry25 Sep 2026
Strike93.00
Volume79
OI29
IV0.65
Contract INTC260904C00107000
Side Call
Expiry4 Sep 2026
Strike107.00
Volume78
OI2065
IV0.69
Contract INTC260828C00106000
Side Call
Expiry28 Aug 2026
Strike106.00
Volume78
OI258
IV0.68
Contract INTC260828C00139000
Side Call
Expiry28 Aug 2026
Strike139.00
Volume78
OI99
IV0.76
Contract INTC260817C00087000
Side Call
Expiry17 Aug 2026
Strike87.00
Volume78
OI13
IV0.87
Contract INTC260817C00086000
Side Call
Expiry17 Aug 2026
Strike86.00
Volume78
OI11
IV0.64
Contract INTC261218C00160000
Side Call
Expiry18 Dec 2026
Strike160.00
Volume77
OI5036
IV0.77
Contract INTC260918C00145000
Side Call
Expiry18 Sep 2026
Strike145.00
Volume77
OI4319
IV0.74
Contract INTC260828P00102000
Side Put
Expiry28 Aug 2026
Strike102.00
Volume77
OI158
IV0.63
Contract INTC261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume76
OI8310
IV0.78
Contract INTC261120P00082500
Side Put
Expiry20 Nov 2026
Strike82.50
Volume76
OI2444
IV0.69
Contract INTC270115P00170000
Side Put
Expiry15 Jan 2027
Strike170.00
Volume76
OI465
IV0.65
Contract INTC260911P00084000
Side Put
Expiry11 Sep 2026
Strike84.00
Volume76
OI73
IV0.64
Contract INTC270319P00100000
Side Put
Expiry19 Mar 2027
Strike100.00
Volume75
OI6114
IV0.66
Contract INTC260904P00092000
Side Put
Expiry4 Sep 2026
Strike92.00
Volume75
OI113
IV0.64
Contract INTC261218P00085000
Side Put
Expiry18 Dec 2026
Strike85.00
Volume74
OI8022
IV0.68
Contract INTC261218C00155000
Side Call
Expiry18 Dec 2026
Strike155.00
Volume74
OI966
IV0.76
Contract INTC260819P00097000
Side Put
Expiry19 Aug 2026
Strike97.00
Volume74
OI135
IV0.60
Contract INTC261120C00125000
Side Call
Expiry20 Nov 2026
Strike125.00
Volume73
OI4434
IV0.76
Contract INTC260828C00130000
Side Call
Expiry28 Aug 2026
Strike130.00
Volume73
OI2297
IV0.72
Contract INTC260925C00120000
Side Call
Expiry25 Sep 2026
Strike120.00
Volume73
OI692
IV0.71
Contract INTC261120C00060000
Side Call
Expiry20 Nov 2026
Strike60.00
Volume72
OI12548
IV0.81
Contract INTC260904P00098000
Side Put
Expiry4 Sep 2026
Strike98.00
Volume72
OI185
IV0.64
Contract INTC260819P00098000
Side Put
Expiry19 Aug 2026
Strike98.00
Volume72
OI148
IV0.59
Contract INTC261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume71
OI7916
IV0.78
Contract INTC260819P00086000
Side Put
Expiry19 Aug 2026
Strike86.00
Volume71
OI34
IV0.68

Evidence context