Options Chain for TECK RESOURCES LTD CL B (TECK) - $41.13 as of 2/21/2025 9:32:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.00 | 13.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 31.00 | 8.80 | 12.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.00 | 8.05 | 11.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.00 | 7.35 | 10.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 34.00 | 5.70 | 9.50 | % | 0 | 0 | 1.68 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 35.00 | 5.00 | 8.50 | % | 0 | 0 | 1.56 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 36.00 | 3.00 | 7.50 | % | 0 | 0 | 1.42 | 0.96 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 37.00 | 2.00 | 6.50 | % | 0 | 0 | 1.30 | 0.92 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 37.50 | 1.60 | 6.30 | % | 0 | 0 | 1.26 | 0.90 | 0.06 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 38.00 | 1.40 | 5.80 | % | 0 | 0 | 1.18 | 0.86 | 0.07 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 38.50 | 0.50 | 4.95 | % | 0 | 0 | 1.12 | 0.82 | 0.09 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 39.00 | 0.30 | 4.75 | % | 0 | 0 | 1.13 | 0.77 | 0.10 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 39.50 | 1.03 | 2.59 | % | 0 | 0 | 1.10 | 0.72 | 0.11 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.37 | 2.47 | 2.97 | 0.00 | 0.00% | 0 | 50 | 0.93 | 0.66 | 0.12 | -0.05 | 2/4/2025 | 2/21/2025 3:59:53 PM EST |
| 40.50 | 1.48 | 1.74 | % | 0 | 0 | 0.41 | 0.60 | 0.12 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 41.00 | 1.20 | 1.54 | % | 0 | 0 | 0.39 | 0.54 | 0.12 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 41.50 | 0.95 | 1.25 | % | 0 | 0 | 0.40 | 0.48 | 0.12 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 42.00 | 0.75 | 1.05 | 1.67 | 0.00 | 0.00% | 0 | 48 | 0.38 | 0.42 | 0.12 | -0.05 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 42.50 | 0.57 | 1.02 | 1.42 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.37 | 0.11 | -0.05 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 43.00 | 0.44 | 0.71 | 0.61 | -1.29 | -67.90% | 88 | 158 | 0.39 | 0.32 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 43.50 | 0.27 | 0.73 | 0.40 | -1.12 | -73.69% | 5 | 5 | 0.31 | 0.27 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 44.00 | 0.24 | 0.64 | 0.53 | -0.76 | -58.92% | 45 | 80 | 0.38 | 0.23 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 44.50 | 0.14 | 2.44 | % | 0 | 0 | 0.88 | 0.20 | 0.08 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.13 | 1.34 | 0.70 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.16 | 0.07 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 45.50 | 0.07 | 2.33 | % | 0 | 0 | 1.04 | 0.13 | 0.06 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 46.00 | 0.00 | 2.29 | 0.28 | -0.22 | -44.00% | 3 | 3 | 1.10 | 0.11 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 46.50 | 0.01 | 2.26 | % | 0 | 0 | 0.77 | 0.08 | 0.04 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 47.00 | 0.01 | 0.29 | 0.20 | -0.14 | -41.18% | 4 | 4,036 | 0.46 | 0.07 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 2.21 | % | 0 | 0 | 0.85 | 0.05 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.20 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.04 | 0.02 | -0.01 | 1/30/2025 | 2/21/2025 3:59:53 PM EST |
| 48.50 | 0.00 | 2.19 | % | 0 | 0 | 1.27 | 0.03 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.19 | % | 0 | 0 | 1.31 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.17 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.01 | 0.01 | 0.00 | 1/23/2025 | 2/21/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 2.17 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.01 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 2.16 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 2.16 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 54.00 | 0.00 | 2.16 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.16 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 31.00 | 0.00 | 4.80 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.57 | -0.01 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 4.80 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.24 | -0.02 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | -0.04 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 37.00 | 0.05 | 3.05 | 0.24 | 0.00 | 0.00% | 0 | 2 | 1.26 | -0.08 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | -0.10 | 0.06 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 38.00 | 0.05 | 4.95 | % | 0 | 0 | 1.00 | -0.14 | 0.07 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 38.50 | 0.00 | 1.55 | % | 0 | 0 | 0.53 | -0.18 | 0.09 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 1.65 | 0.67 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.23 | 0.10 | -0.04 | 2/11/2025 | 2/21/2025 3:59:53 PM EST |
| 39.50 | 0.01 | 1.73 | % | 0 | 0 | 1.01 | -0.28 | 0.11 | -0.04 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.59 | 1.01 | 0.25 | 0.00 | 0.00% | 0 | 47 | 0.38 | -0.34 | 0.12 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 40.50 | 0.57 | 1.12 | % | 0 | 0 | 0.43 | -0.40 | 0.12 | -0.05 | 2/21/2025 3:59:53 PM EST | |||
| 41.00 | 0.99 | 1.35 | 1.19 | +0.82 | +221.63% | 1 | 21 | 0.38 | -0.46 | 0.12 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 41.50 | 1.25 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.52 | 0.12 | -0.05 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 42.00 | 1.54 | 2.07 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.58 | 0.12 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 42.50 | 1.88 | 2.36 | 1.10 | % | 17 | 0 | 0.39 | -0.63 | 0.11 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 43.00 | 1.91 | 2.74 | 1.56 | +0.56 | +56.00% | 11 | 25 | 0.31 | -0.68 | 0.10 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 43.50 | 0.80 | 3.95 | 1.94 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.73 | 0.09 | -0.04 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 44.00 | 2.78 | 4.50 | 2.71 | % | 4 | 0 | 0.35 | -0.77 | 0.09 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 44.50 | 1.69 | 5.80 | % | 0 | 0 | 0.57 | -0.80 | 0.08 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 2.00 | 6.50 | % | 0 | 0 | 1.17 | -0.84 | 0.07 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 45.50 | 2.69 | 6.65 | % | 0 | 0 | 0.77 | -0.87 | 0.06 | -0.03 | 2/21/2025 3:59:53 PM EST | |||
| 46.00 | 3.10 | 7.35 | % | 0 | 0 | 1.10 | -0.89 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 46.50 | 3.60 | 8.00 | % | 0 | 0 | 1.11 | -0.92 | 0.04 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 47.00 | 4.10 | 8.50 | % | 0 | 0 | 1.22 | -0.93 | 0.04 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 47.50 | 4.55 | 8.85 | % | 0 | 0 | 0.89 | -0.95 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 48.00 | 5.05 | 9.50 | % | 0 | 0 | 1.39 | -0.96 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 48.50 | 5.55 | 10.00 | % | 0 | 0 | 1.41 | -0.97 | 0.02 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 49.00 | 6.05 | 10.50 | % | 0 | 0 | 1.49 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 7.05 | 11.50 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 51.00 | 8.05 | 12.50 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 52.00 | 9.05 | 13.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 53.00 | 10.05 | 14.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 54.00 | 11.05 | 15.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 12.05 | 16.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 60.00 | 17.00 | 21.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 65.00 | 22.00 | 26.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |