Contract Tape

TECK 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 738 records

Detail Tape

TECK most active options contracts

Page 5 of 19
Contract TECK270115P00043000
Side Put
Expiry15 Jan 2027
Strike43.00
Volume-
OI42
IV0.58
Contract TECK261218C00085000
Side Call
Expiry18 Dec 2026
Strike85.00
Volume-
OI41
IV0.53
Contract TECK261120P00065000
Side Put
Expiry20 Nov 2026
Strike65.00
Volume-
OI40
IV0.58
Contract TECK270115C00095000
Side Call
Expiry15 Jan 2027
Strike95.00
Volume-
OI40
IV0.50
Contract TECK261218P00035000
Side Put
Expiry18 Dec 2026
Strike35.00
Volume-
OI39
IV0.34
Contract TECK260821P00048000
Side Put
Expiry21 Aug 2026
Strike48.00
Volume-
OI37
IV0.39
Contract TECK261120P00050000
Side Put
Expiry20 Nov 2026
Strike50.00
Volume-
OI37
IV0.56
Contract TECK260821P00057000
Side Put
Expiry21 Aug 2026
Strike57.00
Volume-
OI36
IV0.55
Contract TECK260918C00090000
Side Call
Expiry18 Sep 2026
Strike90.00
Volume-
OI35
IV0.40
Contract TECK260918C00035000
Side Call
Expiry18 Sep 2026
Strike35.00
Volume-
OI33
IV0.97
Contract TECK260821P00043000
Side Put
Expiry21 Aug 2026
Strike43.00
Volume-
OI32
IV0.81
Contract TECK260918C00047000
Side Call
Expiry18 Sep 2026
Strike47.00
Volume-
OI31
IV0.70
Contract TECK261120C00065000
Side Call
Expiry20 Nov 2026
Strike65.00
Volume-
OI30
IV0.58
Contract TECK261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume-
OI30
IV0.50
Contract TECK260918C00050000
Side Call
Expiry18 Sep 2026
Strike50.00
Volume-
OI29
IV0.52
Contract TECK280121P00047000
Side Put
Expiry21 Jan 2028
Strike47.00
Volume-
OI28
IV0.50
Contract TECK260821C00100000
Side Call
Expiry21 Aug 2026
Strike100.00
Volume-
OI27
IV0.75
Contract TECK260821P00065000
Side Put
Expiry21 Aug 2026
Strike65.00
Volume-
OI26
IV0.52
Contract TECK261218P00042000
Side Put
Expiry18 Dec 2026
Strike42.00
Volume-
OI25
IV0.60
Contract TECK261218C00080000
Side Call
Expiry18 Dec 2026
Strike80.00
Volume-
OI25
IV0.52
Contract TECK260814P00050000
Side Put
Expiry14 Aug 2026
Strike50.00
Volume-
OI24
IV0.40
Contract TECK260821C00048000
Side Call
Expiry21 Aug 2026
Strike48.00
Volume-
OI24
IV0.90
Contract TECK260918C00100000
Side Call
Expiry18 Sep 2026
Strike100.00
Volume-
OI24
IV0.48
Contract TECK260821C00090000
Side Call
Expiry21 Aug 2026
Strike90.00
Volume-
OI23
IV0.61
Contract TECK270219C00060000
Side Call
Expiry19 Feb 2027
Strike60.00
Volume-
OI23
IV0.52
Contract TECK280121P00038000
Side Put
Expiry21 Jan 2028
Strike38.00
Volume-
OI23
IV0.59
Contract TECK260821C00056000
Side Call
Expiry21 Aug 2026
Strike56.00
Volume-
OI22
IV0.70
Contract TECK260918P00028000
Side Put
Expiry18 Sep 2026
Strike28.00
Volume-
OI22
IV0.77
Contract TECK261120C00060000
Side Call
Expiry20 Nov 2026
Strike60.00
Volume-
OI22
IV0.52
Contract TECK261120C00080000
Side Call
Expiry20 Nov 2026
Strike80.00
Volume-
OI22
IV0.53
Contract TECK260821C00044000
Side Call
Expiry21 Aug 2026
Strike44.00
Volume-
OI21
IV1.11
Contract TECK270115C00020000
Side Call
Expiry15 Jan 2027
Strike20.00
Volume-
OI21
IV0.93
Contract TECK261218P00020000
Side Put
Expiry18 Dec 2026
Strike20.00
Volume-
OI20
IV0.64
Contract TECK261218P00070000
Side Put
Expiry18 Dec 2026
Strike70.00
Volume-
OI20
IV0.57
Contract TECK260821P00035000
Side Put
Expiry21 Aug 2026
Strike35.00
Volume-
OI19
IV0.84
Contract TECK260918P00033000
Side Put
Expiry18 Sep 2026
Strike33.00
Volume-
OI18
IV0.61
Contract TECK261218C00030000
Side Call
Expiry18 Dec 2026
Strike30.00
Volume-
OI18
IV0.87
Contract TECK260828C00075000
Side Call
Expiry28 Aug 2026
Strike75.00
Volume-
OI17
IV0.31
Contract TECK280121C00047000
Side Call
Expiry21 Jan 2028
Strike47.00
Volume-
OI17
IV0.49
Contract TECK260821P00047000
Side Put
Expiry21 Aug 2026
Strike47.00
Volume-
OI16
IV0.41