Options Chain for TECK RESOURCES LTD CL B (TECK) - $29.96 as of 4/7/2025 11:43:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.40 | 10.80 | % | 0 | 0 | 1.67 | 1.00 | 0.01 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 21.00 | 8.60 | 10.50 | % | 0 | 0 | 1.90 | 0.97 | 0.02 | -0.01 | 4/7/2025 10:58:48 AM EST | |||
| 22.00 | 7.50 | 9.80 | % | 0 | 0 | 1.86 | 0.95 | 0.02 | -0.02 | 4/7/2025 10:58:48 AM EST | |||
| 23.00 | 6.50 | 8.90 | % | 0 | 0 | 1.75 | 0.91 | 0.03 | -0.03 | 4/7/2025 10:58:48 AM EST | |||
| 24.00 | 6.40 | 7.00 | % | 0 | 0 | 1.24 | 0.89 | 0.03 | -0.03 | 4/7/2025 10:58:48 AM EST | |||
| 25.00 | 5.10 | 6.80 | 11.90 | 0.00 | 0.00% | 0 | 5 | 1.52 | 0.85 | 0.04 | -0.04 | 3/10/2025 | 4/7/2025 10:58:48 AM EST |
| 26.00 | 4.50 | 6.10 | % | 0 | 0 | 1.40 | 0.81 | 0.04 | -0.04 | 4/7/2025 10:58:48 AM EST | |||
| 27.00 | 4.10 | 5.10 | % | 0 | 0 | 1.06 | 0.76 | 0.05 | -0.05 | 4/7/2025 10:58:48 AM EST | |||
| 28.00 | 3.40 | 4.00 | % | 0 | 0 | 1.05 | 0.70 | 0.06 | -0.05 | 4/7/2025 10:58:48 AM EST | |||
| 29.00 | 2.55 | 3.30 | % | 0 | 0 | 0.96 | 0.64 | 0.06 | -0.06 | 4/7/2025 10:58:48 AM EST | |||
| 30.00 | 2.25 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.57 | 0.07 | -0.06 | 4/4/2025 | 4/7/2025 10:58:48 AM EST |
| 30.50 | 2.00 | 2.70 | % | 0 | 0 | 0.92 | 0.54 | 0.07 | -0.06 | 4/7/2025 10:58:48 AM EST | |||
| 31.00 | 1.65 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.51 | 0.07 | -0.06 | 4/4/2025 | 4/7/2025 10:58:48 AM EST |
| 31.50 | 1.55 | 1.95 | % | 0 | 0 | 0.85 | 0.47 | 0.07 | -0.06 | 4/7/2025 10:58:48 AM EST | |||
| 32.00 | 1.35 | 1.85 | % | 0 | 0 | 0.88 | 0.44 | 0.07 | -0.06 | 4/7/2025 10:58:48 AM EST | |||
| 32.50 | 1.15 | 1.60 | % | 0 | 0 | 0.90 | 0.40 | 0.07 | -0.06 | 4/7/2025 10:58:48 AM EST | |||
| 33.00 | 0.95 | 1.60 | % | 0 | 0 | 0.86 | 0.37 | 0.07 | -0.05 | 4/7/2025 10:58:48 AM EST | |||
| 33.50 | 0.80 | 1.35 | % | 0 | 0 | 0.86 | 0.33 | 0.07 | -0.05 | 4/7/2025 10:58:48 AM EST | |||
| 34.00 | 0.70 | 1.25 | 1.00 | +0.13 | +14.95% | 1 | 6 | 0.85 | 0.30 | 0.06 | -0.05 | 4/7/2025 | 4/7/2025 10:58:48 AM EST |
| 34.50 | 0.60 | 1.15 | % | 0 | 0 | 0.86 | 0.27 | 0.06 | -0.05 | 4/7/2025 10:58:48 AM EST | |||
| 35.00 | 0.60 | 0.95 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.24 | 0.06 | -0.04 | 3/20/2025 | 4/7/2025 10:58:48 AM EST |
| 35.50 | 0.50 | 1.00 | % | 0 | 0 | 0.84 | 0.22 | 0.05 | -0.04 | 4/7/2025 10:58:48 AM EST | |||
| 36.00 | 0.35 | 0.95 | % | 0 | 0 | 0.83 | 0.19 | 0.05 | -0.04 | 4/7/2025 10:58:48 AM EST | |||
| 37.00 | 0.25 | 0.65 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.15 | 0.04 | -0.03 | 4/2/2025 | 4/7/2025 10:58:48 AM EST |
| 38.00 | 0.20 | 0.55 | 3.80 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.11 | 0.04 | -0.03 | 3/12/2025 | 4/7/2025 10:58:48 AM EST |
| 39.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 166 | 0.96 | 0.09 | 0.03 | -0.02 | 4/4/2025 | 4/7/2025 10:58:48 AM EST |
| 40.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.95 | 0.06 | 0.02 | -0.02 | 4/4/2025 | 4/7/2025 10:58:48 AM EST |
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | 0.05 | 0.02 | -0.01 | 4/7/2025 10:58:48 AM EST | |||
| 42.00 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.04 | 0.01 | -0.01 | 3/26/2025 | 4/7/2025 10:58:48 AM EST |
| 43.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 36 | 1.65 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:58:48 AM EST |
| 44.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 1,206 | 1.74 | 0.02 | 0.01 | -0.01 | 4/1/2025 | 4/7/2025 10:58:48 AM EST |
| 45.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 250 | 1.80 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 4/7/2025 10:58:48 AM EST |
| 46.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.40 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 10:58:48 AM EST |
| 47.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.44 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:58:48 AM EST |
| 48.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 149 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 10:58:48 AM EST |
| 49.00 | 0.00 | 1.30 | 0.56 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/7/2025 10:58:48 AM EST |
| 50.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 14 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:58:48 AM EST |
| 51.00 | 0.00 | 1.30 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 52.00 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 53.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:58:48 AM EST |
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 2.20 | 0.00 | 0.01 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | -0.03 | 0.02 | -0.01 | 4/7/2025 10:58:48 AM EST | |||
| 22.00 | 0.10 | 0.30 | % | 0 | 0 | 1.22 | -0.05 | 0.02 | -0.02 | 4/7/2025 10:58:48 AM EST | |||
| 23.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | -0.09 | 0.03 | -0.03 | 4/7/2025 10:58:48 AM EST | |||
| 24.00 | 0.30 | 0.65 | % | 0 | 0 | 1.08 | -0.11 | 0.03 | -0.03 | 4/7/2025 10:58:48 AM EST | |||
| 25.00 | 0.50 | 0.80 | % | 0 | 0 | 1.01 | -0.15 | 0.04 | -0.04 | 4/7/2025 10:58:48 AM EST | |||
| 26.00 | 0.60 | 0.95 | % | 0 | 0 | 0.93 | -0.19 | 0.04 | -0.04 | 4/7/2025 10:58:48 AM EST | |||
| 27.00 | 0.90 | 1.20 | % | 0 | 0 | 0.93 | -0.24 | 0.05 | -0.05 | 4/7/2025 10:58:48 AM EST | |||
| 28.00 | 1.20 | 2.40 | % | 0 | 0 | 0.89 | -0.30 | 0.06 | -0.05 | 4/7/2025 10:58:48 AM EST | |||
| 29.00 | 1.65 | 2.20 | % | 0 | 0 | 0.84 | -0.36 | 0.06 | -0.06 | 4/7/2025 10:58:48 AM EST | |||
| 30.00 | 2.05 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 20 | 0.91 | -0.43 | 0.07 | -0.06 | 4/4/2025 | 4/7/2025 10:58:48 AM EST |
| 30.50 | 2.35 | 2.65 | % | 0 | 0 | 0.83 | -0.46 | 0.07 | -0.06 | 4/7/2025 10:58:48 AM EST | |||
| 31.00 | 2.60 | 3.30 | % | 0 | 0 | 0.86 | -0.49 | 0.07 | -0.06 | 4/7/2025 10:58:48 AM EST | |||
| 31.50 | 2.85 | 3.50 | % | 0 | 0 | 0.88 | -0.53 | 0.07 | -0.06 | 4/7/2025 10:58:48 AM EST | |||
| 32.00 | 3.10 | 3.70 | 0.98 | 0.00 | 0.00% | 0 | 30 | 0.81 | -0.56 | 0.07 | -0.06 | 4/3/2025 | 4/7/2025 10:58:48 AM EST |
| 32.50 | 3.40 | 3.90 | % | 0 | 0 | 0.81 | -0.60 | 0.07 | -0.06 | 4/7/2025 10:58:48 AM EST | |||
| 33.00 | 3.70 | 4.30 | 0.52 | 0.00 | 0.00% | 0 | 103 | 0.83 | -0.63 | 0.07 | -0.05 | 3/31/2025 | 4/7/2025 10:58:48 AM EST |
| 33.50 | 4.10 | 4.60 | % | 0 | 0 | 0.73 | -0.67 | 0.07 | -0.05 | 4/7/2025 10:58:48 AM EST | |||
| 34.00 | 4.50 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 30 | 0.76 | -0.70 | 0.06 | -0.05 | 4/4/2025 | 4/7/2025 10:58:48 AM EST |
| 34.50 | 4.90 | 5.40 | % | 0 | 0 | 0.72 | -0.73 | 0.06 | -0.05 | 4/7/2025 10:58:48 AM EST | |||
| 35.00 | 5.20 | 5.70 | 5.90 | +0.35 | +6.31% | 1 | 6 | 0.72 | -0.76 | 0.06 | -0.04 | 4/7/2025 | 4/7/2025 10:58:48 AM EST |
| 35.50 | 5.70 | 6.20 | % | 0 | 0 | 0.70 | -0.78 | 0.05 | -0.04 | 4/7/2025 10:58:48 AM EST | |||
| 36.00 | 6.10 | 6.70 | 1.37 | 0.00 | 0.00% | 0 | 295 | 0.75 | -0.81 | 0.05 | -0.04 | 4/1/2025 | 4/7/2025 10:58:48 AM EST |
| 37.00 | 6.90 | 7.70 | 1.82 | 0.00 | 0.00% | 0 | 246 | 1.18 | -0.85 | 0.04 | -0.03 | 4/1/2025 | 4/7/2025 10:58:48 AM EST |
| 38.00 | 7.80 | 9.50 | 2.59 | 0.00 | 0.00% | 0 | 26 | 1.07 | -0.89 | 0.04 | -0.03 | 4/1/2025 | 4/7/2025 10:58:48 AM EST |
| 39.00 | 8.60 | 10.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.25 | -0.91 | 0.03 | -0.02 | 4/3/2025 | 4/7/2025 10:58:48 AM EST |
| 40.00 | 9.70 | 10.80 | 3.90 | 0.00 | 0.00% | 0 | 4 | 1.32 | -0.94 | 0.02 | -0.02 | 4/1/2025 | 4/7/2025 10:58:48 AM EST |
| 41.00 | 10.50 | 12.50 | 2.37 | 0.00 | 0.00% | 0 | 4 | 1.34 | -0.95 | 0.02 | -0.01 | 3/26/2025 | 4/7/2025 10:58:48 AM EST |
| 42.00 | 11.60 | 12.40 | 12.20 | 0.00 | 0.00% | 0 | 10 | 1.51 | -0.96 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:58:48 AM EST |
| 43.00 | 12.60 | 13.10 | % | 0 | 0 | 1.86 | -0.97 | 0.01 | -0.01 | 4/7/2025 10:58:48 AM EST | |||
| 44.00 | 13.70 | 14.10 | 14.10 | 0.00 | 0.00% | 0 | 21 | 1.12 | -0.98 | 0.01 | -0.01 | 4/4/2025 | 4/7/2025 10:58:48 AM EST |
| 45.00 | 14.70 | 15.00 | 7.75 | 0.00 | 0.00% | 0 | 3 | 1.59 | -0.99 | 0.01 | -0.01 | 4/2/2025 | 4/7/2025 10:58:48 AM EST |
| 46.00 | 15.70 | 16.10 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 47.00 | 16.70 | 17.00 | % | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 48.00 | 17.70 | 18.00 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/7/2025 10:58:48 AM EST |
| 49.00 | 17.80 | 20.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 50.00 | 18.70 | 20.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 51.00 | 19.90 | 21.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 52.00 | 20.80 | 23.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 53.00 | 21.90 | 24.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 55.00 | 24.70 | 25.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST | |||
| 60.00 | 29.50 | 30.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:48 AM EST |