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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 5.35 | 9.00 | % | 0 | 0 | 0.45 | 0.88 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 36.00 | 3.80 | 6.85 | % | 0 | 0 | 0.34 | 0.84 | 0.04 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 37.00 | 3.40 | 6.70 | % | 0 | 0 | 0.36 | 0.79 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 38.00 | 4.20 | 4.60 | % | 0 | 0 | 0.41 | 0.74 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 39.00 | 3.45 | 4.00 | % | 0 | 0 | 0.44 | 0.68 | 0.06 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 2.65 | 3.25 | 3.15 | % | 6 | 0 | 0.39 | 0.61 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 41.00 | 2.09 | 2.66 | 3.30 | % | 2 | 0 | 0.38 | 0.55 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 42.00 | 1.66 | 2.18 | 2.77 | % | 1 | 0 | 0.37 | 0.48 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 43.00 | 1.36 | 1.76 | 2.23 | % | 3 | 0 | 0.35 | 0.42 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 44.00 | 0.98 | 1.42 | 1.80 | % | 54 | 0 | 0.34 | 0.36 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 45.00 | 0.94 | 1.13 | 1.49 | % | 144 | 0 | 0.37 | 0.30 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 46.00 | 0.61 | 0.90 | 1.15 | % | 132 | 0 | 0.35 | 0.25 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 47.00 | 0.56 | 0.76 | % | 0 | 0 | 0.39 | 0.21 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.64 | 0.61 | % | 2 | 0 | 0.38 | 0.17 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 49.00 | 0.21 | 0.78 | % | 0 | 0 | 0.40 | 0.14 | 0.04 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.93 | % | 0 | 0 | 0.64 | 0.11 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.19 | % | 0 | 0 | 0.96 | 0.03 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.27 | 1.99 | % | 0 | 0 | 0.58 | -0.12 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 36.00 | 0.01 | 0.70 | 0.40 | % | 10 | 0 | 0.41 | -0.16 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 37.00 | 0.08 | 1.07 | % | 0 | 0 | 0.38 | -0.21 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 38.00 | 0.80 | 1.12 | % | 0 | 0 | 0.37 | -0.26 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 39.00 | 0.91 | 1.48 | 1.45 | % | 21 | 0 | 0.39 | -0.32 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 40.00 | 1.56 | 1.91 | % | 0 | 0 | 0.37 | -0.39 | 0.06 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 41.00 | 1.79 | 2.32 | 1.68 | % | 8 | 0 | 0.35 | -0.45 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 42.00 | 2.31 | 2.90 | 2.12 | % | 9 | 0 | 0.36 | -0.52 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 43.00 | 3.25 | 3.50 | 2.71 | % | 119 | 0 | 0.37 | -0.58 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 44.00 | 3.70 | 4.25 | 3.25 | % | 103 | 0 | 0.36 | -0.64 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 45.00 | 4.65 | 4.95 | 3.90 | % | 91 | 0 | 0.38 | -0.70 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST | |
| 46.00 | 3.35 | 5.70 | % | 0 | 0 | 0.33 | -0.75 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 47.00 | 4.15 | 8.00 | % | 0 | 0 | 0.25 | -0.79 | 0.05 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 48.00 | 5.55 | 9.40 | 4.85 | 0.00 | 0.00% | 0 | 20 | 0.21 | -0.83 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 49.00 | 6.00 | 10.50 | % | 0 | 0 | 0.39 | -0.86 | 0.04 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 50.00 | 8.00 | 11.50 | % | 0 | 0 | 0.81 | -0.89 | 0.03 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 55.00 | 12.65 | 16.50 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:53 PM EST |