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 29 of 50
Contract INTC270617C00125000
Side Call
Expiry17 Jun 2027
Strike125.00
Volume5
OI1206
IV0.75
Contract INTC260904P00084000
Side Put
Expiry4 Sep 2026
Strike84.00
Volume5
OI1157
IV0.69
Contract INTC260821P00135000
Side Put
Expiry21 Aug 2026
Strike135.00
Volume5
OI985
IV1.26
Contract INTC260821P00089000
Side Put
Expiry21 Aug 2026
Strike89.00
Volume5
OI934
IV0.69
Contract INTC260817P00088000
Side Put
Expiry17 Aug 2026
Strike88.00
Volume5
OI836
IV0.76
Contract INTC260821C00067500
Side Call
Expiry21 Aug 2026
Strike67.50
Volume5
OI752
IV0.50
Contract INTC270115P00135000
Side Put
Expiry15 Jan 2027
Strike135.00
Volume5
OI699
IV0.71
Contract INTC261016P00025000
Side Put
Expiry16 Oct 2026
Strike25.00
Volume5
OI678
IV1.16
Contract INTC260814P00091500
Side Put
Expiry14 Aug 2026
Strike91.50
Volume5
OI624
IV0.97
Contract INTC260814C00128000
Side Call
Expiry14 Aug 2026
Strike128.00
Volume5
OI590
IV1.66
Contract INTC260911P00088000
Side Put
Expiry11 Sep 2026
Strike88.00
Volume5
OI561
IV0.65
Contract INTC270617P00210000
Side Put
Expiry17 Jun 2027
Strike210.00
Volume5
OI561
IV0.64
Contract INTC260904C00155000
Side Call
Expiry4 Sep 2026
Strike155.00
Volume5
OI535
IV0.78
Contract INTC260814C00088000
Side Call
Expiry14 Aug 2026
Strike88.00
Volume5
OI517
IV0.00
Contract INTC270319C00057500
Side Call
Expiry19 Mar 2027
Strike57.50
Volume5
OI449
IV0.75
Contract INTC260828P00055000
Side Put
Expiry28 Aug 2026
Strike55.00
Volume5
OI447
IV1.22
Contract INTC260821C00044000
Side Call
Expiry21 Aug 2026
Strike44.00
Volume5
OI404
IV0.00
Contract INTC261120P00195000
Side Put
Expiry20 Nov 2026
Strike195.00
Volume5
OI396
IV0.81
Contract INTC260817P00089000
Side Put
Expiry17 Aug 2026
Strike89.00
Volume5
OI343
IV0.70
Contract INTC261120P00135000
Side Put
Expiry20 Nov 2026
Strike135.00
Volume5
OI312
IV0.73
Contract INTC260828C00122000
Side Call
Expiry28 Aug 2026
Strike122.00
Volume5
OI277
IV0.67
Contract INTC261120P00160000
Side Put
Expiry20 Nov 2026
Strike160.00
Volume5
OI266
IV0.74
Contract INTC260911C00095000
Side Call
Expiry11 Sep 2026
Strike95.00
Volume5
OI256
IV0.58
Contract INTC260821C00087500
Side Call
Expiry21 Aug 2026
Strike87.50
Volume5
OI250
IV0.58
Contract INTC260828P00073000
Side Put
Expiry28 Aug 2026
Strike73.00
Volume5
OI242
IV0.83
Contract INTC260828P00079000
Side Put
Expiry28 Aug 2026
Strike79.00
Volume5
OI238
IV0.75
Contract INTC261120C00033000
Side Call
Expiry20 Nov 2026
Strike33.00
Volume5
OI222
IV1.17
Contract INTC261218C00077500
Side Call
Expiry18 Dec 2026
Strike77.50
Volume5
OI186
IV0.72
Contract INTC260814P00072000
Side Put
Expiry14 Aug 2026
Strike72.00
Volume5
OI178
IV2.88
Contract INTC260817P00092000
Side Put
Expiry17 Aug 2026
Strike92.00
Volume5
OI151
IV0.63
Contract INTC260819P00080000
Side Put
Expiry19 Aug 2026
Strike80.00
Volume5
OI151
IV0.97
Contract INTC260828P00104000
Side Put
Expiry28 Aug 2026
Strike104.00
Volume5
OI120
IV0.69
Contract INTC270115P00210000
Side Put
Expiry15 Jan 2027
Strike210.00
Volume5
OI120
IV0.74
Contract INTC261016C00042000
Side Call
Expiry16 Oct 2026
Strike42.00
Volume5
OI108
IV1.08
Contract INTC260817P00087000
Side Put
Expiry17 Aug 2026
Strike87.00
Volume5
OI106
IV0.80
Contract INTC260918C00038000
Side Call
Expiry18 Sep 2026
Strike38.00
Volume5
OI101
IV0.00
Contract INTC261218P00175000
Side Put
Expiry18 Dec 2026
Strike175.00
Volume5
OI97
IV0.74
Contract INTC260828C00093000
Side Call
Expiry28 Aug 2026
Strike93.00
Volume5
OI83
IV0.59
Contract INTC261218P00170000
Side Put
Expiry18 Dec 2026
Strike170.00
Volume5
OI81
IV0.73
Contract INTC270319P00160000
Side Put
Expiry19 Mar 2027
Strike160.00
Volume5
OI78
IV0.68

Evidence context