Options Chain for TECK RESOURCES LTD CL B (TECK) - $37.45 as of 3/31/2025 2:43:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.30 | 12.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 30.00 | 5.85 | 8.00 | % | 0 | 0 | 0.48 | 0.91 | 0.03 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 31.00 | 5.15 | 6.95 | % | 0 | 0 | 0.47 | 0.88 | 0.04 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 32.00 | 4.05 | 6.20 | % | 0 | 0 | 0.33 | 0.83 | 0.04 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 33.00 | 4.30 | 4.50 | % | 0 | 0 | 0.46 | 0.78 | 0.05 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 34.00 | 2.63 | 4.30 | % | 0 | 0 | 0.46 | 0.72 | 0.06 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 35.00 | 2.97 | 3.25 | % | 0 | 0 | 0.44 | 0.65 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 36.00 | 2.43 | 2.60 | % | 0 | 0 | 0.46 | 0.58 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 37.00 | 1.68 | 2.29 | % | 0 | 0 | 0.45 | 0.51 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 38.00 | 1.53 | 1.85 | % | 0 | 0 | 0.45 | 0.44 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 39.00 | 1.18 | 1.47 | 1.20 | % | 19 | 0 | 0.45 | 0.37 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:46 PM EST | |
| 40.00 | 0.00 | 1.17 | % | 0 | 0 | 0.46 | 0.31 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 41.00 | 0.00 | 0.80 | % | 0 | 0 | 0.46 | 0.25 | 0.06 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 42.00 | 0.00 | 0.62 | % | 0 | 0 | 0.46 | 0.20 | 0.05 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 0.46 | 0.16 | 0.05 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 44.00 | 0.00 | 0.37 | % | 0 | 0 | 0.46 | 0.12 | 0.04 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 45.00 | 0.00 | 0.61 | % | 0 | 0 | 0.47 | 0.09 | 0.03 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 46.00 | 0.00 | 0.24 | % | 0 | 0 | 0.44 | 0.07 | 0.03 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 47.00 | 0.00 | 0.63 | % | 0 | 0 | 0.91 | 0.05 | 0.02 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 48.00 | 0.00 | 1.37 | % | 0 | 0 | 0.95 | 0.04 | 0.02 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.03 | 0.01 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 50.00 | 0.00 | 1.34 | % | 0 | 0 | 1.02 | 0.02 | 0.01 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 55.00 | 0.00 | 0.27 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 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 | 0.44 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 30.00 | 0.00 | 1.89 | % | 0 | 0 | 0.50 | -0.09 | 0.03 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 31.00 | 0.00 | 0.86 | % | 0 | 0 | 0.49 | -0.12 | 0.04 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 32.00 | 0.22 | 0.84 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.17 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 33.00 | 0.00 | 0.88 | % | 0 | 0 | 0.48 | -0.22 | 0.05 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 34.00 | 0.00 | 1.33 | % | 0 | 0 | 0.46 | -0.28 | 0.06 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 35.00 | 0.60 | 1.62 | % | 0 | 0 | 0.47 | -0.35 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 36.00 | 1.81 | 2.00 | % | 0 | 0 | 0.46 | -0.42 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 37.00 | 2.09 | 2.48 | % | 0 | 0 | 0.45 | -0.49 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 38.00 | 2.90 | 3.05 | % | 0 | 0 | 0.45 | -0.56 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 39.00 | 2.22 | 4.60 | % | 0 | 0 | 0.45 | -0.63 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 40.00 | 2.81 | 4.45 | % | 0 | 0 | 0.45 | -0.69 | 0.07 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 41.00 | 4.85 | 5.25 | 4.06 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.75 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 42.00 | 5.70 | 6.05 | 6.00 | % | 1 | 0 | 0.44 | -0.80 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:46 PM EST | |
| 43.00 | 5.80 | 7.85 | % | 0 | 0 | 0.32 | -0.84 | 0.05 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 44.00 | 6.65 | 9.60 | 5.83 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.88 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 45.00 | 7.65 | 8.95 | % | 0 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 46.00 | 7.55 | 9.75 | % | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 47.00 | 9.70 | 11.65 | % | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 48.00 | 11.40 | 12.70 | % | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 49.00 | 11.65 | 13.35 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 50.00 | 12.35 | 15.30 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 55.00 | 17.80 | 19.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST |