Options Chain for TECK RESOURCES LTD CL B (TECK) - $35.58 as of 4/25/2025 9:08:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.50 | 17.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 22.00 | 13.60 | 15.90 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 23.00 | 11.60 | 13.10 | 8.00 | 0.00 | 0.00% | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 10.90 | 12.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 25.00 | 9.70 | 12.40 | 10.09 | 0.00 | 0.00% | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 8.40 | 11.40 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 27.00 | 7.30 | 9.00 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 28.00 | 7.60 | 8.80 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.97 | 0.01 | -0.02 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 6.60 | 7.00 | 2.85 | 0.00 | 0.00% | 0 | 36 | 0.66 | 0.95 | 0.02 | -0.02 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 5.80 | 6.10 | 6.25 | 0.00 | 0.00% | 0 | 78 | 0.43 | 0.91 | 0.03 | -0.03 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 30.50 | 4.30 | 6.00 | % | 0 | 0 | 0.53 | 0.89 | 0.04 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 31.00 | 4.90 | 5.10 | 5.90 | 0.00 | 0.00% | 0 | 85 | 0.47 | 0.87 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 31.50 | 4.50 | 4.70 | % | 0 | 0 | 0.48 | 0.84 | 0.05 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 32.00 | 2.90 | 4.30 | 2.75 | 0.00 | 0.00% | 0 | 38 | 0.50 | 0.82 | 0.05 | -0.04 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 2.75 | 4.80 | % | 0 | 0 | 0.50 | 0.79 | 0.06 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 33.00 | 3.30 | 3.50 | 2.87 | 0.00 | 0.00% | 0 | 79 | 0.49 | 0.76 | 0.07 | -0.04 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 33.50 | 2.95 | 3.20 | % | 0 | 0 | 0.48 | 0.73 | 0.07 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 34.00 | 1.65 | 2.80 | 2.78 | -0.62 | -18.24% | 20 | 836 | 0.50 | 0.69 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.50 | 2.30 | 4.80 | % | 0 | 0 | 0.50 | 0.65 | 0.09 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 1.80 | 2.15 | 2.54 | 0.00 | 0.00% | 0 | 1,270 | 0.45 | 0.60 | 0.09 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 35.50 | 1.75 | 2.45 | 2.05 | +0.55 | +36.67% | 16 | 4 | 0.50 | 0.56 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 1.50 | 1.65 | 1.78 | -0.23 | -11.45% | 14 | 333 | 0.48 | 0.51 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 0.35 | 1.20 | 1.22 | -0.18 | -12.86% | 2,698 | 283 | 0.49 | 0.40 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 0.75 | 0.90 | 0.85 | -0.25 | -22.73% | 505 | 17 | 0.48 | 0.31 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 0.50 | 0.65 | 0.65 | -0.11 | -14.48% | 1 | 3,919 | 0.48 | 0.24 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.40 | 0.75 | 0.42 | -0.08 | -16.00% | 21 | 1,538 | 0.50 | 0.18 | 0.07 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 0.20 | 0.40 | 0.20 | -0.19 | -48.72% | 1 | 77 | 0.50 | 0.14 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 0.20 | 0.25 | 0.21 | -0.03 | -12.50% | 8,459 | 2,591 | 0.52 | 0.11 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 158 | 0.82 | 0.06 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 3 | 131 | 0.60 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 50 | 2,088 | 0.56 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 660 | 1.24 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 2,774 | 1.14 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 4/25/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 115 | 1.21 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 123 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 269 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 706 | 1.67 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 53 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.61 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.10 | 0.29 | 0.00 | 0.00% | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.10 | 0.89 | 0.00 | 0.00% | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 4/25/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 2.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.20 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 515 | 1.90 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.20 | 0.27 | 0.00 | 0.00% | 0 | 170 | 1.76 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 185 | 1.63 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 1.95 | 0.30 | 0.00 | 0.00% | 0 | 111 | 1.50 | -0.01 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 42 | 0.89 | -0.03 | 0.01 | -0.02 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 26 | 0.88 | -0.05 | 0.02 | -0.02 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.15 | 0.30 | 0.22 | -0.23 | -51.12% | 1 | 1,054 | 0.58 | -0.09 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.50 | 0.20 | 0.35 | % | 0 | 0 | 0.57 | -0.11 | 0.04 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 31.00 | 0.25 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 163 | 0.56 | -0.13 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 31.50 | 0.30 | 0.45 | 1.06 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.16 | 0.05 | -0.03 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 0.40 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 181 | 0.54 | -0.18 | 0.05 | -0.04 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.21 | 0.06 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 0.60 | 0.80 | 0.70 | +0.10 | +16.67% | 1 | 1,051 | 0.54 | -0.24 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.50 | 0.75 | 0.90 | 1.35 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.27 | 0.07 | -0.04 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 0.90 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 246 | 0.53 | -0.31 | 0.08 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 34.50 | 1.10 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 31 | 0.52 | -0.35 | 0.09 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 1.30 | 1.45 | 1.35 | +0.25 | +22.73% | 72 | 3,903 | 0.52 | -0.40 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.50 | 1.50 | 1.70 | % | 0 | 0 | 0.52 | -0.44 | 0.10 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 36.00 | 1.75 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.49 | 0.10 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 2.10 | 2.50 | 4.70 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.60 | 0.10 | -0.04 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 3.00 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.69 | 0.09 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 2.40 | 4.00 | 6.63 | 0.00 | 0.00% | 0 | 1,724 | 0.55 | -0.76 | 0.08 | -0.03 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 3.40 | 5.80 | 7.70 | 0.00 | 0.00% | 0 | 1,195 | 0.52 | -0.82 | 0.07 | -0.03 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 3.90 | 7.30 | 8.00 | 0.00 | 0.00% | 0 | 370 | 1.02 | -0.86 | 0.05 | -0.02 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 6.40 | 8.60 | 7.80 | 0.00 | 0.00% | 0 | 88 | 1.13 | -0.89 | 0.04 | -0.02 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 6.40 | 9.50 | 13.00 | 0.00 | 0.00% | 0 | 101 | 1.24 | -0.94 | 0.03 | -0.01 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 6.20 | 10.50 | 12.10 | 0.00 | 0.00% | 0 | 5 | 1.37 | -0.95 | 0.02 | -0.01 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 7.20 | 11.50 | 12.80 | 0.00 | 0.00% | 0 | 4 | 0.82 | -0.96 | 0.02 | -0.01 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 9.90 | 11.40 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 47.00 | 9.20 | 12.90 | 17.50 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 48.00 | 11.30 | 14.40 | 15.30 | 0.00 | 0.00% | 0 | 16 | 1.38 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 49.00 | 13.10 | 14.70 | 16.10 | 0.00 | 0.00% | 0 | 28 | 0.96 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 13.10 | 15.70 | 9.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 19.30 | 19.70 | 12.68 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 23.00 | 24.70 | 17.35 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 28.70 | 31.40 | 23.30 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 33.80 | 34.80 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 75.00 | 38.90 | 40.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |