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 2 of 50
Contract INTC260812P00097000
Side Put
Expiry12 Aug 2026
Strike97.00
Volume3483
OI22
IV0.80
Contract INTC260805P00090000
Side Put
Expiry5 Aug 2026
Strike90.00
Volume3453
OI6811
IV0.90
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 INTC260805C00098000
Side Call
Expiry5 Aug 2026
Strike98.00
Volume2922
OI1967
IV0.01
Contract INTC260805C00108000
Side Call
Expiry5 Aug 2026
Strike108.00
Volume2728
OI1258
IV0.54
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 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
Contract INTC260807P00088000
Side Put
Expiry7 Aug 2026
Strike88.00
Volume1969
OI1894
IV1.07
Contract INTC260814P00090000
Side Put
Expiry14 Aug 2026
Strike90.00
Volume1882
OI2120
IV0.84
Contract INTC260918P00080000
Side Put
Expiry18 Sep 2026
Strike80.00
Volume1820
OI19313
IV0.79
Contract INTC260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume1819
OI17446
IV0.86
Contract INTC260807P00101000
Side Put
Expiry7 Aug 2026
Strike101.00
Volume1778
OI199
IV0.96
Contract INTC260821P00105000
Side Put
Expiry21 Aug 2026
Strike105.00
Volume1763
OI7841
IV0.82
Contract INTC260807P00097000
Side Put
Expiry7 Aug 2026
Strike97.00
Volume1739
OI9969
IV0.96
Contract INTC260821P00060000
Side Put
Expiry21 Aug 2026
Strike60.00
Volume1723
OI15570
IV1.16
Contract INTC260807C00109000
Side Call
Expiry7 Aug 2026
Strike109.00
Volume1716
OI362
IV1.04
Contract INTC260821C00115000
Side Call
Expiry21 Aug 2026
Strike115.00
Volume1703
OI8515
IV0.83
Contract INTC260821C00120000
Side Call
Expiry21 Aug 2026
Strike120.00
Volume1692
OI38058
IV0.86
Contract INTC260807C00080000
Side Call
Expiry7 Aug 2026
Strike80.00
Volume1653
OI516
IV1.54
Contract INTC260805P00091000
Side Put
Expiry5 Aug 2026
Strike91.00
Volume1597
OI4646
IV0.82
Contract INTC260810C00104000
Side Call
Expiry10 Aug 2026
Strike104.00
Volume1518
OI599
IV0.77
Contract INTC260807C00099000
Side Call
Expiry7 Aug 2026
Strike99.00
Volume1503
OI1524
IV0.93
Contract INTC260821P00080000
Side Put
Expiry21 Aug 2026
Strike80.00
Volume1481
OI17351
IV0.85
Contract INTC260807C00077000
Side Call
Expiry7 Aug 2026
Strike77.00
Volume1454
OI3
IV2.51
Contract INTC260807C00112000
Side Call
Expiry7 Aug 2026
Strike112.00
Volume1440
OI1145
IV1.00
Contract INTC260807C00111000
Side Call
Expiry7 Aug 2026
Strike111.00
Volume1427
OI1249
IV1.03
Contract INTC260807P00102000
Side Put
Expiry7 Aug 2026
Strike102.00
Volume1422
OI202
IV0.87
Contract INTC260814P00098000
Side Put
Expiry14 Aug 2026
Strike98.00
Volume1399
OI1240
IV0.83