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 | 14.00 | 17.70 | 9.90 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.99 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 12.60 | 16.00 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 23.00 | 12.80 | 13.00 | % | 0 | 0 | 1.53 | 0.98 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 24.00 | 11.80 | 14.10 | 7.50 | 0.00 | 0.00% | 0 | 27 | 1.43 | 0.96 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 10.90 | 13.20 | 17.38 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.96 | 0.01 | -0.01 | 3/24/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 9.90 | 10.30 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 27.00 | 9.00 | 9.30 | % | 0 | 0 | 1.01 | 0.92 | 0.02 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 28.00 | 8.10 | 10.40 | 8.20 | 0.00 | 0.00% | 0 | 7 | 0.71 | 0.89 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 7.20 | 7.50 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.86 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 6.40 | 8.20 | 7.10 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.83 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 5.60 | 7.90 | 3.60 | 0.00 | 0.00% | 0 | 26 | 0.55 | 0.79 | 0.04 | -0.02 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 4.90 | 5.10 | 4.10 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.74 | 0.04 | -0.02 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 4.20 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 87 | 0.51 | 0.69 | 0.05 | -0.02 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 3.60 | 3.80 | 3.62 | 0.00 | 0.00% | 0 | 131 | 0.51 | 0.64 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 3.00 | 3.20 | 3.20 | -0.40 | -11.12% | 5 | 420 | 0.49 | 0.58 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 2.45 | 2.85 | 2.75 | -0.23 | -7.72% | 13 | 149 | 0.47 | 0.52 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 1.55 | 2.25 | 2.30 | -0.42 | -15.45% | 24 | 76 | 0.44 | 0.46 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 1.50 | 1.75 | 1.73 | -0.52 | -23.12% | 2,725 | 3 | 0.45 | 0.40 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 1.25 | 1.45 | 1.38 | -0.31 | -18.35% | 4,260 | 31 | 0.46 | 0.34 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 1.00 | 1.20 | 1.10 | -0.19 | -14.73% | 3 | 5,105 | 0.46 | 0.29 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 0.80 | 0.95 | 0.78 | +0.05 | +6.85% | 1 | 13 | 0.46 | 0.25 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 0.60 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 36 | 0.46 | 0.21 | 0.05 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.25 | 0.45 | 0.39 | -0.01 | -2.50% | 78 | 1,333 | 0.46 | 0.17 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 737 | 0.53 | 0.15 | 0.02 | -0.02 | 4/10/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 360 | 0.72 | 0.06 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 221 | 0.80 | 0.05 | 0.01 | -0.01 | 3/5/2025 | 4/25/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/25/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.00 | 0.62 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 4/25/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 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 | 1.80 | % | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.85 | 0.19 | 0.00 | 0.00% | 0 | 489 | 1.06 | -0.02 | 0.01 | 0.00 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 718 | 0.76 | -0.04 | 0.01 | -0.01 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.95 | 1.49 | 0.00 | 0.00% | 0 | 11 | 0.94 | -0.04 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 0.15 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.06 | 0.01 | -0.01 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 0.25 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 33 | 0.89 | -0.08 | 0.02 | -0.01 | 4/14/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 540 | 0.54 | -0.11 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 0.45 | 0.65 | 0.58 | -0.22 | -27.50% | 2 | 69 | 0.53 | -0.14 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 704 | 0.52 | -0.17 | 0.03 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 0.80 | 1.05 | 2.15 | 0.00 | 0.00% | 0 | 40 | 0.50 | -0.21 | 0.04 | -0.02 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 1.05 | 1.40 | 1.29 | -0.26 | -16.78% | 2 | 124 | 0.49 | -0.26 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 1.35 | 2.40 | 1.50 | -1.50 | -50.00% | 4 | 73 | 0.49 | -0.31 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 1.70 | 2.00 | 1.90 | +0.35 | +22.59% | 5 | 636 | 0.48 | -0.36 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 2.10 | 2.40 | 2.30 | +0.35 | +17.95% | 3 | 801 | 0.47 | -0.42 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 2.60 | 2.90 | 2.75 | +0.50 | +22.23% | 2 | 28 | 0.46 | -0.48 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 3.10 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.54 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 3.70 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.60 | 0.06 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 4.40 | 5.10 | % | 0 | 0 | 0.44 | -0.66 | 0.06 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 40.00 | 5.10 | 5.40 | 5.40 | +0.55 | +11.34% | 1 | 1,113 | 0.44 | -0.71 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 5.90 | 6.20 | % | 0 | 0 | 0.44 | -0.75 | 0.05 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 42.00 | 6.80 | 7.00 | 7.95 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.79 | 0.05 | -0.02 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 9.40 | 10.30 | 10.80 | 0.00 | 0.00% | 0 | 513 | 0.55 | -0.83 | 0.03 | -0.02 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 14.30 | 14.70 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.85 | 0.02 | -0.02 | 2/27/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 17.20 | 19.50 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.01 | 3/28/2025 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 22.80 | 26.10 | % | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 65.00 | 27.40 | 31.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 70.00 | 34.00 | 35.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 75.00 | 37.50 | 41.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |