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 21 of 50
Contract INTC260814C00077000
Side Call
Expiry14 Aug 2026
Strike77.00
Volume50
OI8
IV2.76
Contract INTC260814P00150000
Side Put
Expiry14 Aug 2026
Strike150.00
Volume50
OI-
IV3.40
Contract INTC270319C00085000
Side Call
Expiry19 Mar 2027
Strike85.00
Volume49
OI1435
IV0.78
Contract INTC270617C00125000
Side Call
Expiry17 Jun 2027
Strike125.00
Volume49
OI1196
IV0.78
Contract INTC260911C00128000
Side Call
Expiry11 Sep 2026
Strike128.00
Volume49
OI639
IV0.72
Contract INTC260904P00055000
Side Put
Expiry4 Sep 2026
Strike55.00
Volume49
OI434
IV1.01
Contract INTC260904P00081000
Side Put
Expiry4 Sep 2026
Strike81.00
Volume49
OI265
IV0.69
Contract INTC261218C00195000
Side Call
Expiry18 Dec 2026
Strike195.00
Volume48
OI6775
IV0.81
Contract INTC270617C00097500
Side Call
Expiry17 Jun 2027
Strike97.50
Volume48
OI389
IV0.78
Contract INTC260904C00097000
Side Call
Expiry4 Sep 2026
Strike97.00
Volume48
OI112
IV0.70
Contract INTC260925C00099000
Side Call
Expiry25 Sep 2026
Strike99.00
Volume48
OI33
IV0.72
Contract INTC260819P00104000
Side Put
Expiry19 Aug 2026
Strike104.00
Volume48
OI15
IV0.59
Contract INTC260819C00089000
Side Call
Expiry19 Aug 2026
Strike89.00
Volume48
OI1
IV0.86
Contract INTC270219C00125000
Side Call
Expiry19 Feb 2027
Strike125.00
Volume47
OI2063
IV0.78
Contract INTC260828C00113000
Side Call
Expiry28 Aug 2026
Strike113.00
Volume47
OI220
IV0.69
Contract INTC260814C00075000
Side Call
Expiry14 Aug 2026
Strike75.00
Volume47
OI123
IV2.95
Contract INTC260911P00099000
Side Put
Expiry11 Sep 2026
Strike99.00
Volume47
OI119
IV0.65
Contract INTC260814P00116000
Side Put
Expiry14 Aug 2026
Strike116.00
Volume47
OI97
IV1.01
Contract INTC260911P00096000
Side Put
Expiry11 Sep 2026
Strike96.00
Volume47
OI87
IV0.63
Contract INTC260817C00118000
Side Call
Expiry17 Aug 2026
Strike118.00
Volume47
OI40
IV0.57
Contract INTC260911P00103000
Side Put
Expiry11 Sep 2026
Strike103.00
Volume47
OI24
IV0.66
Contract INTC261218P00033000
Side Put
Expiry18 Dec 2026
Strike33.00
Volume46
OI18506
IV0.90
Contract INTC261218C00018000
Side Call
Expiry18 Dec 2026
Strike18.00
Volume46
OI3458
IV1.61
Contract INTC260904P00094000
Side Put
Expiry4 Sep 2026
Strike94.00
Volume46
OI94
IV0.66
Contract INTC270115C00035000
Side Call
Expiry15 Jan 2027
Strike35.00
Volume45
OI22692
IV1.10
Contract INTC261016C00210000
Side Call
Expiry16 Oct 2026
Strike210.00
Volume45
OI6985
IV0.84
Contract INTC270219C00105000
Side Call
Expiry19 Feb 2027
Strike105.00
Volume45
OI717
IV0.78
Contract INTC260911P00081000
Side Put
Expiry11 Sep 2026
Strike81.00
Volume45
OI357
IV0.72
Contract INTC260911C00133000
Side Call
Expiry11 Sep 2026
Strike133.00
Volume45
OI11
IV0.76
Contract INTC260814C00074000
Side Call
Expiry14 Aug 2026
Strike74.00
Volume45
OI4
IV1.78
Contract INTC270617C00140000
Side Call
Expiry17 Jun 2027
Strike140.00
Volume44
OI815
IV0.78
Contract INTC260814C00092000
Side Call
Expiry14 Aug 2026
Strike92.00
Volume44
OI477
IV1.12
Contract INTC261016P00044000
Side Put
Expiry16 Oct 2026
Strike44.00
Volume44
OI445
IV0.86
Contract INTC260911C00102000
Side Call
Expiry11 Sep 2026
Strike102.00
Volume44
OI136
IV0.70
Contract INTC260828C00082000
Side Call
Expiry28 Aug 2026
Strike82.00
Volume44
OI80
IV0.80
Contract INTC260911C00118000
Side Call
Expiry11 Sep 2026
Strike118.00
Volume44
OI32
IV0.71
Contract INTC260925P00092000
Side Put
Expiry25 Sep 2026
Strike92.00
Volume44
OI29
IV0.67
Contract INTC260828C00081000
Side Call
Expiry28 Aug 2026
Strike81.00
Volume44
OI19
IV0.84
Contract INTC261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume43
OI24050
IV0.86
Contract INTC261218C00090000
Side Call
Expiry18 Dec 2026
Strike90.00
Volume43
OI2845
IV0.77

Evidence context