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 17 of 50
Contract INTC261218P00045000
Side Put
Expiry18 Dec 2026
Strike45.00
Volume77
OI8310
IV0.78
Contract INTC270219P00085000
Side Put
Expiry19 Feb 2027
Strike85.00
Volume77
OI553
IV0.68
Contract INTC260817P00091000
Side Put
Expiry17 Aug 2026
Strike91.00
Volume77
OI234
IV0.57
Contract INTC261218C00155000
Side Call
Expiry18 Dec 2026
Strike155.00
Volume76
OI966
IV0.77
Contract INTC270115P00170000
Side Put
Expiry15 Jan 2027
Strike170.00
Volume76
OI465
IV0.65
Contract INTC260911P00094000
Side Put
Expiry11 Sep 2026
Strike94.00
Volume76
OI45
IV0.62
Contract INTC260828C00098000
Side Call
Expiry28 Aug 2026
Strike98.00
Volume75
OI252
IV0.66
Contract INTC260904P00091000
Side Put
Expiry4 Sep 2026
Strike91.00
Volume75
OI194
IV0.65
Contract INTC260904P00097000
Side Put
Expiry4 Sep 2026
Strike97.00
Volume75
OI80
IV0.65
Contract INTC260819C00103000
Side Call
Expiry19 Aug 2026
Strike103.00
Volume75
OI68
IV0.61
Contract INTC260821C00118000
Side Call
Expiry21 Aug 2026
Strike118.00
Volume74
OI230
IV0.70
Contract INTC260814C00061000
Side Call
Expiry14 Aug 2026
Strike61.00
Volume74
OI7
IV3.38
Contract INTC261120C00060000
Side Call
Expiry20 Nov 2026
Strike60.00
Volume72
OI12548
IV0.83
Contract INTC260911C00125000
Side Call
Expiry11 Sep 2026
Strike125.00
Volume72
OI228
IV0.70
Contract INTC260812C00092000
Side Call
Expiry12 Aug 2026
Strike92.00
Volume72
OI99
IV1.69
Contract INTC261218C00065000
Side Call
Expiry18 Dec 2026
Strike65.00
Volume71
OI7916
IV0.81
Contract INTC260821P00104000
Side Put
Expiry21 Aug 2026
Strike104.00
Volume71
OI321
IV0.64
Contract INTC260819P00086000
Side Put
Expiry19 Aug 2026
Strike86.00
Volume71
OI34
IV0.67
Contract INTC261120C00155000
Side Call
Expiry20 Nov 2026
Strike155.00
Volume69
OI1727
IV0.78
Contract INTC260828C00123000
Side Call
Expiry28 Aug 2026
Strike123.00
Volume69
OI101
IV0.72
Contract INTC270115P00120000
Side Put
Expiry15 Jan 2027
Strike120.00
Volume68
OI8655
IV0.67
Contract INTC270219C00090000
Side Call
Expiry19 Feb 2027
Strike90.00
Volume68
OI3241
IV0.75
Contract INTC260828P00075000
Side Put
Expiry28 Aug 2026
Strike75.00
Volume68
OI1737
IV0.74
Contract INTC260911P00081000
Side Put
Expiry11 Sep 2026
Strike81.00
Volume68
OI317
IV0.64
Contract INTC260819P00096000
Side Put
Expiry19 Aug 2026
Strike96.00
Volume68
OI40
IV0.60
Contract INTC261016C00115000
Side Call
Expiry16 Oct 2026
Strike115.00
Volume67
OI1904
IV0.71
Contract INTC261120P00062500
Side Put
Expiry20 Nov 2026
Strike62.50
Volume67
OI998
IV0.73
Contract INTC260904P00086000
Side Put
Expiry4 Sep 2026
Strike86.00
Volume67
OI239
IV0.66
Contract INTC260828C00113000
Side Call
Expiry28 Aug 2026
Strike113.00
Volume67
OI212
IV0.69
Contract INTC260812P00106000
Side Put
Expiry12 Aug 2026
Strike106.00
Volume67
OI155
IV0.79
Contract INTC260904P00087000
Side Put
Expiry4 Sep 2026
Strike87.00
Volume67
OI97
IV0.65
Contract INTC260925C00125000
Side Call
Expiry25 Sep 2026
Strike125.00
Volume67
OI28
IV0.72
Contract INTC260814C00062000
Side Call
Expiry14 Aug 2026
Strike62.00
Volume67
OI6
IV2.09
Contract INTC261016C00097500
Side Call
Expiry16 Oct 2026
Strike97.50
Volume66
OI2245
IV0.70
Contract INTC270319C00200000
Side Call
Expiry19 Mar 2027
Strike200.00
Volume66
OI1771
IV0.78
Contract INTC261016C00185000
Side Call
Expiry16 Oct 2026
Strike185.00
Volume66
OI680
IV0.79
Contract INTC260828P00083000
Side Put
Expiry28 Aug 2026
Strike83.00
Volume66
OI405
IV0.67
Contract INTC260918P00120000
Side Put
Expiry18 Sep 2026
Strike120.00
Volume65
OI5677
IV0.66
Contract INTC261218C00125000
Side Call
Expiry18 Dec 2026
Strike125.00
Volume65
OI5385
IV0.75
Contract INTC270617C00095000
Side Call
Expiry17 Jun 2027
Strike95.00
Volume65
OI4179
IV0.76

Evidence context