Options Chain for TECK RESOURCES LTD CL B (TECK) - $37.45 as of 3/28/2025 9:07:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.55 | 13.55 | 15.10 | 0.00 | 0.00% | 0 | 6 | 1.41 | 0.99 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 7.80 | 7.95 | 9.50 | -2.80 | -22.77% | 10 | 4 | 1.08 | 0.92 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 3.15 | 4.65 | 4.00 | -2.75 | -40.75% | 4 | 442 | 0.43 | 0.70 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 1.72 | 1.85 | 1.76 | -1.09 | -38.25% | 28 | 72 | 0.43 | 0.44 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 1.36 | 1.43 | 1.38 | -0.92 | -40.00% | 57 | 105 | 0.43 | 0.38 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 1.05 | 1.20 | 1.06 | -0.78 | -42.40% | 1 | 49 | 0.42 | 0.31 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.80 | 0.86 | 0.80 | -0.70 | -46.67% | 10 | 65 | 0.42 | 0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.61 | 0.73 | 0.87 | -0.31 | -26.28% | 6 | 157 | 0.41 | 0.21 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.45 | 0.52 | 0.50 | -0.42 | -45.66% | 15 | 136 | 0.41 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 0.35 | 0.41 | 0.36 | -0.36 | -50.00% | 52 | 2,044 | 0.42 | 0.13 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.25 | 0.32 | 0.35 | -1.07 | -75.36% | 1 | 692 | 0.42 | 0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.17 | 0.24 | 0.45 | 0.00 | 0.00% | 0 | 2,774 | 0.41 | 0.08 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 0.11 | 0.74 | 0.78 | 0.00 | 0.00% | 0 | 129 | 0.45 | 0.06 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 0.05 | 0.18 | 0.65 | 0.00 | 0.00% | 0 | 125 | 0.42 | 0.05 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 0.04 | 0.14 | 0.14 | -0.03 | -17.65% | 7 | 278 | 0.40 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 712 | 0.50 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 0.01 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.66 | 0.29 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.65 | 0.89 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.20 | 0.26 | 0.22 | 0.00 | 0.00% | 0 | 804 | 0.46 | -0.08 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.36 | 1.24 | 1.27 | +0.91 | +252.78% | 19 | 2,125 | 0.35 | -0.30 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 39.00 | 2.62 | 3.15 | 3.10 | +1.02 | +49.04% | 919 | 5,104 | 0.42 | -0.56 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 2.95 | 3.80 | 3.10 | +0.46 | +17.43% | 10 | 1,109 | 0.41 | -0.62 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 3.50 | 4.50 | 1.68 | 0.00 | 0.00% | 0 | 380 | 0.41 | -0.69 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 4.15 | 5.85 | 3.00 | 0.00 | 0.00% | 0 | 201 | 0.44 | -0.74 | 0.06 | -0.02 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 5.00 | 6.05 | 2.70 | 0.00 | 0.00% | 0 | 168 | 0.82 | -0.79 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 5.80 | 7.50 | 3.30 | 0.00 | 0.00% | 0 | 209 | 0.43 | -0.83 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 7.35 | 8.10 | 4.73 | 0.00 | 0.00% | 0 | 48 | 0.87 | -0.87 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 8.55 | 9.75 | 4.75 | 0.00 | 0.00% | 0 | 58 | 0.90 | -0.89 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 8.95 | 9.70 | 5.43 | 0.00 | 0.00% | 0 | 16 | 0.97 | -0.92 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 48.00 | 9.80 | 10.80 | 7.11 | 0.00 | 0.00% | 0 | 174 | 1.00 | -0.94 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 49.00 | 11.50 | 12.20 | 6.80 | 0.00 | 0.00% | 0 | 90 | 1.01 | -0.95 | 0.02 | -0.01 | 1/23/2025 | 3/28/2025 3:59:53 PM EST |
| 50.00 | 11.00 | 14.25 | 9.60 | 0.00 | 0.00% | 0 | 160 | 1.05 | -0.95 | 0.02 | -0.01 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 16.50 | 18.25 | 12.68 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 60.00 | 21.80 | 23.25 | 17.35 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 65.00 | 27.30 | 29.45 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 70.00 | 32.15 | 34.55 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 75.00 | 37.05 | 39.55 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |