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 | 11.85 | 13.45 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 6.75 | 7.90 | % | 0 | 0 | 1.14 | 0.93 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 5.50 | 7.00 | % | 0 | 0 | 1.06 | 0.90 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 5.25 | 7.00 | % | 0 | 0 | 0.95 | 0.86 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 4.50 | 5.30 | % | 0 | 0 | 0.96 | 0.82 | 0.04 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 3.35 | 4.40 | % | 0 | 0 | 0.64 | 0.77 | 0.05 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 2.89 | 3.95 | 3.50 | % | 1 | 0 | 0.67 | 0.72 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 36.00 | 2.77 | 3.65 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.66 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 1.30 | 2.75 | % | 0 | 0 | 0.32 | 0.60 | 0.06 | -0.05 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 1.62 | 2.57 | % | 0 | 0 | 0.45 | 0.54 | 0.06 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 1.25 | 2.58 | 5.08 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.48 | 0.06 | -0.04 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 0.88 | 1.47 | 2.39 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.41 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 0.78 | 2.41 | 2.12 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.36 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 0.56 | 2.40 | 1.04 | -0.08 | -7.15% | 2 | 9 | 0.42 | 0.30 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 0.38 | 0.97 | 0.57 | -0.31 | -35.23% | 2 | 5 | 0.46 | 0.25 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 44.00 | 0.27 | 0.99 | % | 0 | 0 | 0.50 | 0.20 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 45.00 | 0.18 | 1.23 | 0.65 | 0.00 | 0.00% | 0 | 458 | 0.44 | 0.17 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 46.00 | 0.11 | 0.54 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.13 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 47.00 | 0.01 | 0.38 | % | 0 | 0 | 0.42 | 0.11 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 48.00 | 0.01 | 0.21 | 0.15 | % | 5 | 0 | 0.41 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 49.00 | 0.01 | 0.19 | % | 0 | 0 | 0.43 | 0.07 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 0.02 | 0.28 | 0.03 | % | 5 | 0 | 0.50 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 51.00 | 0.01 | 1.15 | % | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 1.00 | % | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 | 2.13 | % | 0 | 0 | 1.79 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 0.08 | 0.41 | % | 0 | 0 | 0.53 | -0.07 | 0.02 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 0.15 | 1.87 | % | 0 | 0 | 0.85 | -0.10 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 32.00 | 0.26 | 0.39 | % | 0 | 0 | 0.58 | -0.14 | 0.03 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 33.00 | 0.36 | 0.56 | % | 0 | 0 | 0.51 | -0.18 | 0.04 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 34.00 | 0.64 | 1.08 | % | 0 | 0 | 0.50 | -0.23 | 0.05 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 0.91 | 2.32 | 0.63 | +0.04 | +6.78% | 1 | 1 | 0.63 | -0.28 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 1.13 | 1.56 | 0.55 | 0.00 | 0.00% | 0 | 134 | 0.48 | -0.34 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 37.00 | 1.55 | 2.65 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.40 | 0.06 | -0.05 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 2.20 | 2.65 | % | 0 | 0 | 0.52 | -0.46 | 0.06 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 2.80 | 2.95 | 2.80 | +1.20 | +75.00% | 2 | 2 | 0.49 | -0.52 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 40.00 | 3.45 | 4.05 | 1.59 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.59 | 0.06 | -0.04 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 41.00 | 4.15 | 4.35 | 4.17 | +1.57 | +60.39% | 2 | 2 | 0.46 | -0.64 | 0.06 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 42.00 | 4.95 | 5.35 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.70 | 0.06 | -0.04 | 3/14/2025 | 3/28/2025 3:59:53 PM EST |
| 43.00 | 4.85 | 6.15 | % | 0 | 0 | 1.00 | -0.75 | 0.05 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 44.00 | 6.70 | 8.15 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.80 | 0.05 | -0.03 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 45.00 | 7.25 | 8.35 | % | 0 | 0 | 1.08 | -0.83 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 46.00 | 8.50 | 9.75 | % | 0 | 0 | 1.13 | -0.87 | 0.04 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 47.00 | 9.40 | 10.70 | % | 0 | 0 | 1.23 | -0.89 | 0.03 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 48.00 | 10.05 | 10.65 | % | 0 | 0 | 1.27 | -0.91 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 49.00 | 10.55 | 11.95 | % | 0 | 0 | 1.31 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 50.00 | 12.20 | 13.50 | % | 0 | 0 | 1.35 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 51.00 | 13.35 | 13.80 | % | 0 | 0 | 1.39 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 52.00 | 13.45 | 15.80 | % | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 53.00 | 15.40 | 16.50 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 55.00 | 17.00 | 18.70 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 60.00 | 22.30 | 22.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |