TECK Option Chain
Data as of EOD Jul 28, 2025|OI data as of EOD Jul 25, 2025
| Calls | Puts | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| 0.00 | 13.60 | 15.80 | 0 | 0 | 20.00 | 0.00 | 0.00 | 0.60 | 0 | 0 |
| 0.00 | 8.70 | 10.80 | 0 | 0 | 25.00 | 0.00 | 0.00 | 0.65 | 0 | 0 |
| 0.00 | 8.10 | 10.30 | 0 | 0 | 25.50 | 0.00 | 0.00 | 0.65 | 0 | 0 |
| 0.00 | 7.70 | 9.80 | 0 | 0 | 26.00 | 0.00 | 0.00 | 0.80 | 0 | 0 |
| 0.00 | 7.20 | 9.30 | 0 | 0 | 26.50 | 0.00 | 0.00 | 0.95 | 0 | 0 |
| 0.00 | 6.70 | 8.80 | 0 | 0 | 27.00 | 0.00 | 0.00 | 1.15 | 0 | 0 |
| 0.00 | 6.20 | 8.30 | 0 | 0 | 27.50 | 0.00 | 0.00 | 0.05 | 0 | 0 |
| 6.40 | 5.70 | 7.80 | 1 | 0 | 28.00 | 0.00 | 0.00 | 0.05 | 0 | 0 |
| 6.04 | 5.00 | 7.20 | 1 | 0 | 28.50 | 0.04 | 0.00 | 0.05 | 6 | 0 |
| 0.00 | 4.40 | 6.80 | 0 | 0 | 29.00 | 0.00 | 0.00 | 0.05 | 0 | 0 |
| 0.00 | 4.00 | 5.60 | 0 | 0 | 29.50 | 0.00 | 0.00 | 0.05 | 0 | 0 |
| 8.38 | 3.50 | 5.50 | 0 | 2 | 30.00 | 0.00 | 0.00 | 0.30 | 0 | 0 |
| 8.01 | 3.00 | 5.20 | 0 | 2 | 30.50 | 0.00 | 0.00 | 1.40 | 0 | 0 |
| 0.00 | 2.70 | 4.30 | 0 | 0 | 31.00 | 0.15 | 0.00 | 0.60 | 1 | 41 |
| 0.00 | 1.70 | 2.95 | 0 | 0 | 31.50 | 0.10 | 0.05 | 0.40 | 1 | 0 |
| 0.00 | 1.40 | 2.05 | 0 | 0 | 32.00 | 0.20 | 0.05 | 0.20 | 20 | 11 |
| 0.00 | 1.35 | 1.70 | 0 | 0 | 32.50 | 0.23 | 0.15 | 0.30 | 272 | 204 |
| 1.27 | 0.75 | 1.25 | 5 | 5 | 33.00 | 0.36 | 0.25 | 0.40 | 77 | 34 |
| 0.75 | 0.70 | 0.95 | 10 | 1 | 33.50 | 0.46 | 0.45 | 0.60 | 57 | 2 |
| 0.50 | 0.45 | 0.70 | 46 | 14 | 34.00 | 1.30 | 0.70 | 0.85 | 200 | 1 |
| 0.35 | 0.25 | 0.50 | 17 | 113 | 34.50 | 0.80 | 1.00 | 1.15 | 0 | 182 |
| 0.25 | 0.20 | 0.35 | 34 | 23 | 35.00 | 1.65 | 1.35 | 1.55 | 0 | 20 |
| 0.19 | 0.10 | 0.20 | 37 | 15 | 35.50 | 1.88 | 1.70 | 1.95 | 1 | 73 |
| 0.12 | 0.05 | 0.20 | 10 | 14 | 36.00 | 2.06 | 2.25 | 2.40 | 0 | 63 |
| 0.07 | 0.00 | 0.70 | 1 | 8 | 36.50 | 0.75 | 2.60 | 3.80 | 0 | 24 |
| 0.15 | 0.00 | 0.90 | 4 | 6 | 37.00 | 1.40 | 3.10 | 4.50 | 0 | 52 |
| 0.30 | 0.00 | 0.50 | 2 | 5 | 37.50 | 0.75 | 3.40 | 5.60 | 0 | 1 |
| 0.04 | 0.00 | 0.05 | 4 | 20 | 38.00 | 0.90 | 4.10 | 6.20 | 0 | 11 |
| 0.22 | 0.00 | 0.05 | 0 | 22 | 38.50 | 4.80 | 4.60 | 6.70 | 0 | 37 |
| 0.11 | 0.00 | 0.05 | 0 | 32 | 39.00 | 2.85 | 5.10 | 7.20 | 0 | 19 |
| 0.05 | 0.00 | 0.05 | 0 | 5 | 39.50 | 2.40 | 5.60 | 7.70 | 0 | 0 |
| 0.03 | 0.00 | 0.05 | 0 | 438 | 40.00 | 2.60 | 6.10 | 7.70 | 0 | 70 |
| 0.00 | 0.00 | 1.15 | 0 | 0 | 40.50 | 0.00 | 6.60 | 8.70 | 0 | 0 |
| 0.37 | 0.00 | 1.35 | 0 | 56 | 41.00 | 2.10 | 7.10 | 9.10 | 0 | 42 |
| 0.25 | 0.00 | 0.20 | 1 | 0 | 41.50 | 0.00 | 7.60 | 9.70 | 0 | 0 |
| 0.05 | 0.00 | 0.05 | 1 | 30 | 42.00 | 2.55 | 8.10 | 10.20 | 0 | 14 |
| 0.00 | 0.00 | 2.15 | 0 | 0 | 42.50 | 0.00 | 8.60 | 10.70 | 0 | 0 |
| 0.25 | 0.00 | 0.90 | 0 | 8 | 43.00 | 3.25 | 9.10 | 11.20 | 0 | 0 |
| 0.00 | 0.00 | 0.80 | 0 | 0 | 43.50 | 0.00 | 9.60 | 11.70 | 0 | 0 |
| 1.25 | 0.00 | 0.75 | 0 | 40 | 44.00 | 3.65 | 10.10 | 12.20 | 0 | 0 |
| 0.00 | 0.00 | 0.70 | 0 | 0 | 44.50 | 0.00 | 10.60 | 12.70 | 0 | 0 |
| 0.03 | 0.00 | 0.70 | 0 | 2 | 45.00 | 0.00 | 11.10 | 13.20 | 0 | 0 |
| 0.00 | 0.00 | 0.65 | 0 | 0 | 45.50 | 0.00 | 11.60 | 13.70 | 0 | 0 |
| 0.14 | 0.00 | 0.65 | 0 | 1 | 46.00 | 5.40 | 12.10 | 14.20 | 0 | 0 |
| 0.00 | 0.00 | 0.80 | 0 | 0 | 46.50 | 0.00 | 12.60 | 14.70 | 0 | 0 |
| 0.00 | 0.00 | 0.80 | 0 | 0 | 47.00 | 0.00 | 13.10 | 15.20 | 0 | 0 |
| 0.00 | 0.00 | 0.85 | 0 | 0 | 47.50 | 0.00 | 13.60 | 15.70 | 0 | 0 |
| 0.00 | 0.00 | 0.65 | 0 | 0 | 48.00 | 6.15 | 14.10 | 16.20 | 0 | 0 |
| 0.00 | 0.00 | 0.65 | 0 | 0 | 48.50 | 0.00 | 14.60 | 16.70 | 0 | 0 |
| 0.00 | 0.00 | 0.90 | 0 | 0 | 49.00 | 0.00 | 15.10 | 17.20 | 0 | 0 |
| 0.00 | 0.00 | 0.65 | 0 | 0 | 49.50 | 0.00 | 15.60 | 17.70 | 0 | 0 |
| 0.05 | 0.00 | 0.65 | 0 | 1 | 50.00 | 0.00 | 16.10 | 18.20 | 0 | 0 |
| 0.00 | 0.00 | 0.95 | 0 | 0 | 51.00 | 0.00 | 17.10 | 19.20 | 0 | 0 |
| 0.00 | 0.00 | 0.65 | 0 | 0 | 52.00 | 0.00 | 18.10 | 20.20 | 0 | 0 |