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 | 10.85 | 13.50 | 15.23 | 0.00 | 0.00% | 0 | 10 | 4.43 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 27.00 | 8.45 | 11.50 | 15.71 | 0.00 | 0.00% | 0 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:46 PM EST |
| 27.50 | 7.65 | 11.00 | 12.75 | 0.00 | 0.00% | 0 | 6 | 3.86 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 28.00 | 7.85 | 10.50 | 12.69 | 0.00 | 0.00% | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 28.50 | 6.80 | 10.00 | 12.20 | 0.00 | 0.00% | 0 | 8 | 1.88 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 29.00 | 6.85 | 9.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 29.50 | 6.35 | 9.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 30.00 | 5.85 | 8.50 | 11.75 | 0.00 | 0.00% | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:46 PM EST |
| 30.50 | 4.90 | 7.90 | 9.65 | 0.00 | 0.00% | 0 | 18 | 1.48 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 31.00 | 4.85 | 7.50 | 9.17 | 0.00 | 0.00% | 0 | 8 | 1.79 | 1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 31.50 | 4.40 | 6.70 | % | 0 | 0 | 2.01 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 32.00 | 3.90 | 5.25 | 8.55 | 0.00 | 0.00% | 0 | 16 | 1.13 | 0.98 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 32.50 | 2.62 | 5.20 | 7.83 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.97 | 0.03 | -0.03 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 33.00 | 2.50 | 3.85 | 7.34 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.94 | 0.05 | -0.04 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 33.50 | 2.54 | 3.25 | 7.06 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.91 | 0.07 | -0.05 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 34.00 | 2.35 | 2.75 | 6.42 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.87 | 0.09 | -0.07 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 34.50 | 1.77 | 2.71 | 2.00 | -1.50 | -42.86% | 1 | 18 | 0.60 | 0.82 | 0.11 | -0.08 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 35.00 | 1.68 | 1.89 | 1.21 | -1.41 | -53.82% | 5 | 15 | 0.59 | 0.76 | 0.14 | -0.09 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 35.50 | 1.26 | 1.51 | 1.49 | -3.39 | -69.47% | 13 | 12 | 0.54 | 0.69 | 0.16 | -0.10 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 36.00 | 1.07 | 1.30 | 1.11 | % | 24 | 0 | 0.53 | 0.61 | 0.17 | -0.11 | 3/31/2025 | 3/31/2025 2:58:46 PM EST | |
| 36.50 | 0.40 | 0.91 | 0.88 | -0.59 | -40.14% | 25 | 3 | 0.58 | 0.52 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 37.00 | 0.59 | 0.77 | 0.68 | -0.51 | -42.86% | 47 | 22 | 0.57 | 0.42 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 37.50 | 0.34 | 0.57 | 0.48 | -0.40 | -45.46% | 5 | 61 | 0.57 | 0.34 | 0.17 | -0.10 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 38.00 | 0.30 | 0.37 | 0.34 | -0.42 | -55.27% | 357 | 9 | 0.57 | 0.25 | 0.15 | -0.08 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 38.50 | 0.00 | 0.31 | 0.13 | -0.43 | -76.79% | 1 | 25 | 0.60 | 0.18 | 0.13 | -0.07 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 39.00 | 0.01 | 0.41 | 0.16 | -0.23 | -58.98% | 48 | 176 | 0.58 | 0.13 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 39.50 | 0.00 | 0.16 | 0.02 | -0.27 | -93.11% | 2 | 256 | 0.50 | 0.08 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 40.00 | 0.00 | 0.34 | 0.16 | -0.13 | -44.83% | 74 | 95 | 0.60 | 0.05 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 40.50 | 0.00 | 0.31 | 0.01 | -0.66 | -98.51% | 2 | 7 | 0.82 | 0.03 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 41.00 | 0.01 | 0.29 | 0.03 | -0.09 | -75.00% | 13 | 90 | 0.74 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 41.50 | 0.00 | 1.51 | 0.44 | 0.00 | 0.00% | 0 | 23 | 1.94 | 0.01 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:46 PM EST |
| 42.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 74 | 1.76 | 0.01 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 42.50 | 0.00 | 0.90 | 0.23 | 0.00 | 0.00% | 0 | 1,764 | 1.67 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:46 PM EST |
| 43.00 | 0.00 | 0.25 | 0.02 | -0.12 | -85.72% | 15 | 9,039 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 43.50 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 34 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:46 PM EST |
| 44.00 | 0.05 | 0.20 | 0.06 | +0.03 | +100.00% | 8 | 3,409 | 1.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 44.50 | 0.00 | 0.95 | 0.59 | 0.00 | 0.00% | 0 | 40 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:46 PM EST |
| 45.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:46 PM EST |
| 45.50 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 46.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3,582 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 46.50 | 0.00 | 1.45 | 0.12 | 0.00 | 0.00% | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:46 PM EST |
| 47.00 | 0.00 | 1.25 | 0.07 | 0.00 | 0.00% | 0 | 2,603 | 2.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 47.50 | 0.00 | 2.13 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 48.00 | 0.00 | 1.45 | 0.04 | 0.00 | 0.00% | 0 | 26 | 2.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 48.50 | 0.00 | 1.45 | 0.03 | 0.00 | 0.00% | 0 | 8 | 2.93 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:46 PM EST |
| 49.00 | 0.00 | 2.13 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 49.50 | 0.00 | 1.45 | 0.44 | 0.00 | 0.00% | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:46 PM EST |
| 50.00 | 0.00 | 1.20 | 0.14 | 0.00 | 0.00% | 0 | 15 | 2.88 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:46 PM EST |
| 51.00 | 0.00 | 1.18 | 0.12 | 0.00 | 0.00% | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:46 PM EST |
| 52.00 | 0.00 | 0.99 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.88 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:46 PM EST |
| 53.00 | 0.00 | 1.82 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 54.00 | 0.00 | 2.13 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 55.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:46 PM EST |
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 3.30 | 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 | 1.02 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 27.00 | 0.00 | 0.77 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 27.50 | 0.00 | 1.01 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 28.00 | 0.00 | 2.12 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 28.50 | 0.00 | 0.03 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 29.00 | 0.00 | 2.13 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 29.50 | 0.00 | 0.03 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 30.50 | 0.00 | 0.04 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 31.00 | 0.00 | 2.14 | 0.16 | 0.00 | 0.00% | 0 | 0 | 2.36 | 0.00 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 2:58:46 PM EST |
| 31.50 | 0.00 | 2.14 | % | 0 | 0 | 2.24 | -0.01 | 0.01 | -0.01 | 3/31/2025 2:58:46 PM EST | |||
| 32.00 | 0.00 | 0.19 | % | 0 | 0 | 1.02 | -0.02 | 0.02 | -0.02 | 3/31/2025 2:58:46 PM EST | |||
| 32.50 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | -0.03 | 0.03 | -0.03 | 3/31/2025 2:58:46 PM EST | |||
| 33.00 | 0.04 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.06 | 0.05 | -0.04 | 3/5/2025 | 3/31/2025 2:58:46 PM EST |
| 33.50 | 0.08 | 0.14 | % | 0 | 0 | 0.61 | -0.09 | 0.07 | -0.05 | 3/31/2025 2:58:46 PM EST | |||
| 34.00 | 0.13 | 0.20 | 0.13 | +0.03 | +30.00% | 1 | 3 | 0.62 | -0.13 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 34.50 | 0.00 | 0.32 | % | 0 | 0 | 0.63 | -0.18 | 0.11 | -0.08 | 3/31/2025 2:58:46 PM EST | |||
| 35.00 | 0.00 | 0.46 | 0.33 | +0.03 | +10.00% | 10 | 29 | 0.59 | -0.24 | 0.14 | -0.09 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 35.50 | 0.29 | 0.54 | 0.73 | % | 1 | 0 | 0.58 | -0.31 | 0.16 | -0.10 | 3/31/2025 | 3/31/2025 2:58:46 PM EST | |
| 36.00 | 0.32 | 0.73 | 0.71 | +0.33 | +86.85% | 9 | 20 | 0.57 | -0.39 | 0.17 | -0.11 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 36.50 | 0.70 | 1.14 | 0.97 | +0.76 | +361.91% | 2 | 32 | 0.57 | -0.48 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 37.00 | 1.07 | 1.29 | 1.42 | +0.63 | +79.75% | 1 | 9 | 0.57 | -0.58 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 37.50 | 1.45 | 1.57 | 1.08 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.66 | 0.17 | -0.10 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 38.00 | 1.60 | 1.97 | 1.40 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.75 | 0.15 | -0.08 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 38.50 | 2.23 | 2.65 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.82 | 0.13 | -0.07 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 39.00 | 1.97 | 3.05 | 2.11 | 0.00 | 0.00% | 0 | 42 | 0.56 | -0.87 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 39.50 | 1.30 | 3.55 | 4.45 | +3.06 | +220.15% | 2 | 23 | 0.96 | -0.92 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:46 PM EST |
| 40.00 | 2.85 | 5.25 | 1.42 | 0.00 | 0.00% | 0 | 33 | 1.04 | -0.95 | 0.05 | -0.03 | 3/27/2025 | 3/31/2025 2:58:46 PM EST |
| 40.50 | 3.50 | 5.55 | 2.48 | 0.00 | 0.00% | 0 | 22 | 1.03 | -0.97 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 41.00 | 4.10 | 5.70 | 1.95 | 0.00 | 0.00% | 0 | 55 | 1.06 | -0.98 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:58:46 PM EST |
| 41.50 | 4.45 | 6.70 | 4.23 | 0.00 | 0.00% | 0 | 15 | 2.41 | -0.99 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 42.00 | 4.40 | 7.25 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.91 | -0.99 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:58:46 PM EST |
| 42.50 | 5.25 | 7.75 | 1.15 | 0.00 | 0.00% | 0 | 5 | 2.55 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:46 PM EST |
| 43.00 | 5.80 | 8.45 | 1.36 | 0.00 | 0.00% | 0 | 37 | 1.55 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:46 PM EST |
| 43.50 | 5.65 | 8.55 | 2.13 | 0.00 | 0.00% | 0 | 50 | 2.07 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:46 PM EST |
| 44.00 | 6.25 | 9.50 | 5.52 | 0.00 | 0.00% | 0 | 10 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:46 PM EST |
| 44.50 | 7.35 | 10.00 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 45.00 | 7.60 | 10.50 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 45.50 | 8.45 | 11.00 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 46.00 | 8.95 | 11.50 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 46.50 | 9.10 | 12.00 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 47.00 | 9.10 | 12.50 | 10.15 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:46 PM EST |
| 47.50 | 10.45 | 13.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 48.00 | 10.95 | 13.50 | 7.79 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 48.50 | 11.50 | 14.00 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 49.00 | 12.00 | 14.50 | 8.76 | 0.00 | 0.00% | 0 | 8 | 3.60 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 49.50 | 11.80 | 15.00 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 50.00 | 12.95 | 15.50 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 51.00 | 13.95 | 16.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 52.00 | 14.95 | 17.50 | 9.42 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:46 PM EST |
| 53.00 | 15.95 | 18.50 | 12.63 | 0.00 | 0.00% | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 54.00 | 16.65 | 19.50 | 13.61 | 0.00 | 0.00% | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:46 PM EST |
| 55.00 | 17.95 | 20.50 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST | |||
| 60.00 | 22.95 | 25.50 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:46 PM EST |