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 47 of 50
Contract INTC260826P00050000
Side Put
Expiry26 Aug 2026
Strike50.00
Volume-
OI-
IV1.37
Contract INTC260826C00055000
Side Call
Expiry26 Aug 2026
Strike55.00
Volume-
OI-
IV0.01
Contract INTC260826P00055000
Side Put
Expiry26 Aug 2026
Strike55.00
Volume-
OI-
IV1.21
Contract INTC260826C00060000
Side Call
Expiry26 Aug 2026
Strike60.00
Volume-
OI-
IV0.01
Contract INTC260826P00060000
Side Put
Expiry26 Aug 2026
Strike60.00
Volume-
OI-
IV1.05
Contract INTC260826P00065000
Side Put
Expiry26 Aug 2026
Strike65.00
Volume-
OI-
IV0.90
Contract INTC260826P00070000
Side Put
Expiry26 Aug 2026
Strike70.00
Volume-
OI-
IV0.77
Contract INTC260826C00071000
Side Call
Expiry26 Aug 2026
Strike71.00
Volume-
OI-
IV0.84
Contract INTC260826P00071000
Side Put
Expiry26 Aug 2026
Strike71.00
Volume-
OI-
IV0.74
Contract INTC260826C00072000
Side Call
Expiry26 Aug 2026
Strike72.00
Volume-
OI-
IV0.74
Contract INTC260826P00072000
Side Put
Expiry26 Aug 2026
Strike72.00
Volume-
OI-
IV0.71
Contract INTC260826C00073000
Side Call
Expiry26 Aug 2026
Strike73.00
Volume-
OI-
IV0.79
Contract INTC260826P00073000
Side Put
Expiry26 Aug 2026
Strike73.00
Volume-
OI-
IV0.69
Contract INTC260826C00074000
Side Call
Expiry26 Aug 2026
Strike74.00
Volume-
OI-
IV0.75
Contract INTC260826P00074000
Side Put
Expiry26 Aug 2026
Strike74.00
Volume-
OI-
IV0.66
Contract INTC260826C00075000
Side Call
Expiry26 Aug 2026
Strike75.00
Volume-
OI-
IV0.01
Contract INTC260826C00076000
Side Call
Expiry26 Aug 2026
Strike76.00
Volume-
OI-
IV0.61
Contract INTC260826P00076000
Side Put
Expiry26 Aug 2026
Strike76.00
Volume-
OI-
IV0.61
Contract INTC260826C00077000
Side Call
Expiry26 Aug 2026
Strike77.00
Volume-
OI-
IV0.66
Contract INTC260826C00078000
Side Call
Expiry26 Aug 2026
Strike78.00
Volume-
OI-
IV0.69
Contract INTC260826C00079000
Side Call
Expiry26 Aug 2026
Strike79.00
Volume-
OI-
IV0.71
Contract INTC260826P00079000
Side Put
Expiry26 Aug 2026
Strike79.00
Volume-
OI-
IV0.54
Contract INTC260826C00080000
Side Call
Expiry26 Aug 2026
Strike80.00
Volume-
OI-
IV0.01
Contract INTC260826C00081000
Side Call
Expiry26 Aug 2026
Strike81.00
Volume-
OI-
IV0.67
Contract INTC260826C00082000
Side Call
Expiry26 Aug 2026
Strike82.00
Volume-
OI-
IV0.66
Contract INTC260826C00083000
Side Call
Expiry26 Aug 2026
Strike83.00
Volume-
OI-
IV0.65
Contract INTC260826C00084000
Side Call
Expiry26 Aug 2026
Strike84.00
Volume-
OI-
IV0.62
Contract INTC260826C00085000
Side Call
Expiry26 Aug 2026
Strike85.00
Volume-
OI-
IV0.63
Contract INTC260826C00086000
Side Call
Expiry26 Aug 2026
Strike86.00
Volume-
OI-
IV0.46
Contract INTC260826C00087000
Side Call
Expiry26 Aug 2026
Strike87.00
Volume-
OI-
IV0.52
Contract INTC260826C00088000
Side Call
Expiry26 Aug 2026
Strike88.00
Volume-
OI-
IV0.47
Contract INTC260826C00089000
Side Call
Expiry26 Aug 2026
Strike89.00
Volume-
OI-
IV0.50
Contract INTC260826C00091000
Side Call
Expiry26 Aug 2026
Strike91.00
Volume-
OI-
IV0.52
Contract INTC260826P00107000
Side Put
Expiry26 Aug 2026
Strike107.00
Volume-
OI-
IV0.61
Contract INTC260826P00113000
Side Put
Expiry26 Aug 2026
Strike113.00
Volume-
OI-
IV0.64
Contract INTC260826P00117000
Side Put
Expiry26 Aug 2026
Strike117.00
Volume-
OI-
IV0.66
Contract INTC260826P00118000
Side Put
Expiry26 Aug 2026
Strike118.00
Volume-
OI-
IV0.72
Contract INTC260826P00119000
Side Put
Expiry26 Aug 2026
Strike119.00
Volume-
OI-
IV0.72
Contract INTC260826P00120000
Side Put
Expiry26 Aug 2026
Strike120.00
Volume-
OI-
IV0.52
Contract INTC260826P00121000
Side Put
Expiry26 Aug 2026
Strike121.00
Volume-
OI-
IV0.74

Evidence context