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 16 of 50
Contract INTC260828P00098000
Side Put
Expiry28 Aug 2026
Strike98.00
Volume94
OI910
IV0.64
Contract INTC260828C00080000
Side Call
Expiry28 Aug 2026
Strike80.00
Volume94
OI215
IV0.75
Contract INTC261218C00165000
Side Call
Expiry18 Dec 2026
Strike165.00
Volume93
OI1279
IV0.77
Contract INTC260828C00108000
Side Call
Expiry28 Aug 2026
Strike108.00
Volume93
OI377
IV0.68
Contract INTC260812C00093000
Side Call
Expiry12 Aug 2026
Strike93.00
Volume93
OI196
IV1.56
Contract INTC260814C00090000
Side Call
Expiry14 Aug 2026
Strike90.00
Volume92
OI5652
IV0.64
Contract INTC260821C00116000
Side Call
Expiry21 Aug 2026
Strike116.00
Volume92
OI614
IV0.68
Contract INTC260925C00115000
Side Call
Expiry25 Sep 2026
Strike115.00
Volume91
OI373
IV0.70
Contract INTC260828P00077000
Side Put
Expiry28 Aug 2026
Strike77.00
Volume91
OI211
IV0.72
Contract INTC261120C00125000
Side Call
Expiry20 Nov 2026
Strike125.00
Volume90
OI4434
IV0.76
Contract INTC260821P00115000
Side Put
Expiry21 Aug 2026
Strike115.00
Volume90
OI3818
IV0.66
Contract INTC260904C00107000
Side Call
Expiry4 Sep 2026
Strike107.00
Volume90
OI2065
IV0.68
Contract INTC260911C00099000
Side Call
Expiry11 Sep 2026
Strike99.00
Volume89
OI108
IV0.69
Contract INTC260821C00097000
Side Call
Expiry21 Aug 2026
Strike97.00
Volume88
OI915
IV0.64
Contract INTC260828C00106000
Side Call
Expiry28 Aug 2026
Strike106.00
Volume86
OI258
IV0.67
Contract INTC260812C00073000
Side Call
Expiry12 Aug 2026
Strike73.00
Volume86
OI82
IV4.31
Contract INTC270115P00095000
Side Put
Expiry15 Jan 2027
Strike95.00
Volume85
OI9152
IV0.67
Contract INTC260904P00098000
Side Put
Expiry4 Sep 2026
Strike98.00
Volume85
OI185
IV0.65
Contract INTC260904P00092000
Side Put
Expiry4 Sep 2026
Strike92.00
Volume85
OI113
IV0.65
Contract INTC260819P00095000
Side Put
Expiry19 Aug 2026
Strike95.00
Volume85
OI92
IV0.59
Contract INTC270115P00045000
Side Put
Expiry15 Jan 2027
Strike45.00
Volume84
OI11906
IV0.76
Contract INTC261016P00092500
Side Put
Expiry16 Oct 2026
Strike92.50
Volume84
OI1126
IV0.66
Contract INTC270219C00120000
Side Call
Expiry19 Feb 2027
Strike120.00
Volume84
OI480
IV0.76
Contract INTC261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume83
OI11716
IV0.75
Contract INTC260828P00102000
Side Put
Expiry28 Aug 2026
Strike102.00
Volume83
OI158
IV0.65
Contract INTC260821C00091000
Side Call
Expiry21 Aug 2026
Strike91.00
Volume82
OI452
IV0.66
Contract INTC260812C00080000
Side Call
Expiry12 Aug 2026
Strike80.00
Volume82
OI62
IV3.32
Contract INTC261218P00085000
Side Put
Expiry18 Dec 2026
Strike85.00
Volume81
OI8022
IV0.68
Contract INTC260812P00078000
Side Put
Expiry12 Aug 2026
Strike78.00
Volume81
OI110
IV2.48
Contract INTC270617C00100000
Side Call
Expiry17 Jun 2027
Strike100.00
Volume80
OI7845
IV0.77
Contract INTC260821P00050000
Side Put
Expiry21 Aug 2026
Strike50.00
Volume80
OI5022
IV1.38
Contract INTC260925C00120000
Side Call
Expiry25 Sep 2026
Strike120.00
Volume80
OI692
IV0.71
Contract INTC260817C00111000
Side Call
Expiry17 Aug 2026
Strike111.00
Volume80
OI40
IV0.59
Contract INTC270115P00010000
Side Put
Expiry15 Jan 2027
Strike10.00
Volume79
OI7120
IV1.13
Contract INTC261120P00082500
Side Put
Expiry20 Nov 2026
Strike82.50
Volume79
OI2444
IV0.70
Contract INTC260918C00165000
Side Call
Expiry18 Sep 2026
Strike165.00
Volume79
OI1991
IV0.79
Contract INTC260814C00122000
Side Call
Expiry14 Aug 2026
Strike122.00
Volume79
OI269
IV0.85
Contract INTC260911P00084000
Side Put
Expiry11 Sep 2026
Strike84.00
Volume79
OI73
IV0.64
Contract INTC260817C00087000
Side Call
Expiry17 Aug 2026
Strike87.00
Volume78
OI13
IV0.79
Contract INTC260817C00086000
Side Call
Expiry17 Aug 2026
Strike86.00
Volume78
OI11
IV1.01

Evidence context