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 36 of 50
Contract INTC261218P00025000
Side Put
Expiry18 Dec 2026
Strike25.00
Volume4
OI18722
IV0.96
Contract INTC270115C00075000
Side Call
Expiry15 Jan 2027
Strike75.00
Volume4
OI12332
IV0.75
Contract INTC260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume4
OI9552
IV1.15
Contract INTC261218C00033000
Side Call
Expiry18 Dec 2026
Strike33.00
Volume4
OI9197
IV1.11
Contract INTC260918P00027000
Side Put
Expiry18 Sep 2026
Strike27.00
Volume4
OI9091
IV1.59
Contract INTC260814P00075000
Side Put
Expiry14 Aug 2026
Strike75.00
Volume4
OI8316
IV2.06
Contract INTC260918C00070000
Side Call
Expiry18 Sep 2026
Strike70.00
Volume4
OI5511
IV0.78
Contract INTC261120C00045000
Side Call
Expiry20 Nov 2026
Strike45.00
Volume4
OI5188
IV0.99
Contract INTC260814P00080000
Side Put
Expiry14 Aug 2026
Strike80.00
Volume4
OI5083
IV1.69
Contract INTC271217C00140000
Side Call
Expiry17 Dec 2027
Strike140.00
Volume4
OI4359
IV0.76
Contract INTC270115C00042000
Side Call
Expiry15 Jan 2027
Strike42.00
Volume4
OI4202
IV0.98
Contract INTC270319P00105000
Side Put
Expiry19 Mar 2027
Strike105.00
Volume4
OI4029
IV0.67
Contract INTC261218P00005000
Side Put
Expiry18 Dec 2026
Strike5.00
Volume4
OI3771
IV1.75
Contract INTC260918C00092500
Side Call
Expiry18 Sep 2026
Strike92.50
Volume4
OI3014
IV0.65
Contract INTC260918P00013000
Side Put
Expiry18 Sep 2026
Strike13.00
Volume4
OI2539
IV2.59
Contract INTC260821C00185000
Side Call
Expiry21 Aug 2026
Strike185.00
Volume4
OI2388
IV1.25
Contract INTC270319P00120000
Side Put
Expiry19 Mar 2027
Strike120.00
Volume4
OI2216
IV0.66
Contract INTC270319C00055000
Side Call
Expiry19 Mar 2027
Strike55.00
Volume4
OI1883
IV0.83
Contract INTC261016C00075000
Side Call
Expiry16 Oct 2026
Strike75.00
Volume4
OI1595
IV0.73
Contract INTC261016C00045000
Side Call
Expiry16 Oct 2026
Strike45.00
Volume4
OI1380
IV1.08
Contract INTC261120P00028000
Side Put
Expiry20 Nov 2026
Strike28.00
Volume4
OI1367
IV0.99
Contract INTC260918C00062500
Side Call
Expiry18 Sep 2026
Strike62.50
Volume4
OI1308
IV0.92
Contract INTC260828P00045000
Side Put
Expiry28 Aug 2026
Strike45.00
Volume4
OI1252
IV1.31
Contract INTC260814C00133000
Side Call
Expiry14 Aug 2026
Strike133.00
Volume4
OI1186
IV1.69
Contract INTC261218C00087500
Side Call
Expiry18 Dec 2026
Strike87.50
Volume4
OI1159
IV0.74
Contract INTC270115C00010000
Side Call
Expiry15 Jan 2027
Strike10.00
Volume4
OI1069
IV1.88
Contract INTC271217P00070000
Side Put
Expiry17 Dec 2027
Strike70.00
Volume4
OI982
IV0.65
Contract INTC261120C00062500
Side Call
Expiry20 Nov 2026
Strike62.50
Volume4
OI972
IV0.82
Contract INTC260821P00034000
Side Put
Expiry21 Aug 2026
Strike34.00
Volume4
OI899
IV2.38
Contract INTC261120P00025000
Side Put
Expiry20 Nov 2026
Strike25.00
Volume4
OI811
IV1.07
Contract INTC261016P00145000
Side Put
Expiry16 Oct 2026
Strike145.00
Volume4
OI579
IV0.65
Contract INTC270319C00032000
Side Call
Expiry19 Mar 2027
Strike32.00
Volume4
OI572
IV0.97
Contract INTC271217P00077500
Side Put
Expiry17 Dec 2027
Strike77.50
Volume4
OI448
IV0.65
Contract INTC260821C00062500
Side Call
Expiry21 Aug 2026
Strike62.50
Volume4
OI319
IV0.50
Contract INTC261016C00035000
Side Call
Expiry16 Oct 2026
Strike35.00
Volume4
OI259
IV1.33
Contract INTC260918C00033000
Side Call
Expiry18 Sep 2026
Strike33.00
Volume4
OI250
IV2.37
Contract INTC260821C00091500
Side Call
Expiry21 Aug 2026
Strike91.50
Volume4
OI243
IV0.60
Contract INTC260828C00132000
Side Call
Expiry28 Aug 2026
Strike132.00
Volume4
OI221
IV0.70
Contract INTC261016P00155000
Side Put
Expiry16 Oct 2026
Strike155.00
Volume4
OI203
IV0.65
Contract INTC260911P00078000
Side Put
Expiry11 Sep 2026
Strike78.00
Volume4
OI178
IV0.68

Evidence context