TECK Options Strategy Builder
840 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
TECK 66.45
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
94 contracts
61 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | 0.96 | 405% | 30.90 | 33.20 | $35.00 | 0.00 | 0.95 | - | - | 2 | 2 |
| 0 | 0 | 0.96 | 291% | 25.80 | 27.80 | $40.00 | 0.00 | 0.75 | - | - | 1 | 1 |
| 0 | 0 | 0.95 | 242% | 20.80 | 22.90 | $45.00 | 0.00 | 4.20 | 248% | -0.05 | 0 | 0 |
| 0 | 0 | 0.91 | 220% | 15.60 | 18.80 | $50.00 | 0.00 | 4.20 | 202% | -0.08 | 0 | 0 |
| 0 | 0 | 0.94 | 146% | 12.70 | 14.80 | $53.00 | 0.00 | 0.75 | 122% | -0.03 | 8 | 10 |
| 0 | 2 | 0.95 | 122% | 11.80 | 13.50 | $54.00 | 0.00 | 0.75 | 148% | -0.08 | 1 | 1 |
| 0 | 2 | 0.94 | 121% | 10.80 | 12.60 | $55.00 | 0.00 | 0.75 | 145% | -0.10 | 1 | 1 |
| 0 | 0 | 0.92 | 120% | 9.90 | 11.70 | $56.00 | 0.00 | 0.75 | 147% | -0.12 | 10 | 15 |
| 0 | 0 | - | - | 7.80 | 10.80 | $57.00 | 0.00 | 0.05 | 101% | -0.07 | 1 | 4 |
| 0 | 0 | 0.90 | 105% | 8.00 | 9.70 | $58.00 | 0.00 | 0.05 | 92% | -0.07 | 57 | 62 |
| 0 | 1 | 0.94 | 73% | 6.50 | 8.70 | $59.00 | 0.05 | 0.15 | 69% | -0.05 | 8 | 3 |
| 0 | 1 | 0.89 | 82% | 6.00 | 7.60 | $60.00 | 0.05 | 0.55 | 80% | -0.11 | 2 | 23 |
| 0 | 0 | 0.85 | 82% | 5.00 | 6.90 | $61.00 | 0.05 | 0.45 | 67% | -0.11 | 1 | 7 |
| 2 | 2 | 0.81 | 79% | 4.00 | 6.20 | $62.00 | 0.10 | 0.35 | 56% | -0.11 | 1 | 5 |
| 2 | 2 | 0.77 | 71% | 2.90 | 5.40 | $63.00 | 0.20 | 0.85 | 63% | -0.20 | 47 | 5 |
| 10 | 5 | 0.73 | 60% | 1.90 | 4.50 | $64.00 | 0.45 | 0.60 | 52% | -0.24 | 3 | 8 |
| 16 | 7 | 0.63 | 70% | 1.55 | 4.00 | $65.00 | 0.60 | 1.05 | 52% | -0.33 | 13 | 9 |
| 20 | 3 | 0.56 | 56% | 1.40 | 2.25 | $66.00 | 0.10 | 1.20 | 30% | -0.41 | 2 | 4 |
| 45 | 11 | 0.47 | 63% | 1.10 | 2.00 | $67.00 | 0.40 | 1.70 | 27% | -0.61 | 15 | 38 |
| 38 | 1 | 0.41 | 79% | 0.75 | 2.40 | $68.00 | 2.00 | 3.60 | 68% | -0.61 | 1 | 0 |
| 6 | 1 | 0.27 | 56% | 0.40 | 0.90 | $69.00 | 1.80 | 4.40 | 52% | -0.74 | 1 | 4 |
| 18 | 1 | 0.21 | 58% | 0.30 | 0.65 | $70.00 | 2.80 | 5.70 | 70% | -0.75 | 1 | 1 |
| 34 | 1 | 0.16 | 60% | 0.15 | 0.55 | $71.00 | 3.70 | 6.10 | 61% | -0.84 | 0 | 0 |
| 6 | 2 | 0.09 | 56% | 0.10 | 0.25 | $72.00 | 4.60 | 7.00 | 63% | -0.88 | 0 | 0 |
| 1 | 1 | 0.08 | 61% | 0.00 | 0.25 | $73.00 | 5.30 | 7.70 | - | - | 0 | 0 |
| 28 | 25 | 0.13 | 87% | 0.00 | 0.75 | $74.00 | 6.50 | 8.70 | 57% | -0.96 | 0 | 0 |
| 59 | 210 | 0.05 | 68% | 0.00 | 0.15 | $75.00 | 7.00 | 10.40 | 76% | -0.93 | 0 | 0 |
| 1 | 400 | 0.13 | 109% | 0.00 | 0.75 | $76.00 | 8.40 | 11.40 | 99% | -0.89 | 0 | 0 |
| 1 | 1 | 0.16 | 131% | 0.00 | 0.05 | $77.00 | 9.40 | 12.40 | 106% | -0.90 | 0 | 0 |
| 1 | 1 | 0.13 | 128% | 0.00 | 0.75 | $78.00 | 10.00 | 13.40 | 94% | -0.94 | 0 | 0 |
| 9 | 8 | 0.19 | 167% | 0.00 | 0.75 | $79.00 | 11.10 | 14.50 | 112% | -0.92 | 0 | 0 |
| 2 | 1 | 0.09 | 124% | 0.00 | 0.75 | $80.00 | 12.10 | 14.70 | - | - | 0 | 0 |
| 0 | 0 | 0.19 | 188% | 0.00 | 4.20 | $81.00 | 13.00 | 16.50 | 117% | -0.94 | 0 | 0 |
| 0 | 0 | 0.20 | 208% | 0.00 | 4.20 | $82.00 | 14.30 | 17.40 | 135% | -0.92 | 0 | 0 |
| 0 | 0 | 0.09 | 149% | 0.00 | 4.20 | $83.00 | 15.20 | 18.50 | 140% | -0.93 | 0 | 0 |
| 0 | 0 | 0.09 | 155% | 0.00 | 4.20 | $84.00 | 16.20 | 19.50 | 145% | -0.93 | 0 | 0 |
| 0 | 0 | 0.09 | 161% | 0.00 | 0.75 | $85.00 | 17.40 | 20.90 | 175% | -0.89 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $86.00 | 18.40 | 21.80 | 177% | -0.90 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $87.00 | 19.00 | 22.40 | 142% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $88.00 | 20.00 | 23.40 | 147% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $89.00 | 21.30 | 24.50 | 176% | -0.93 | 0 | 0 |
| 0 | 0 | 0.08 | 188% | 0.00 | 0.75 | $90.00 | 22.20 | 25.40 | 169% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 1.20 | $91.00 | 23.00 | 26.40 | 162% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.75 | $92.00 | 24.20 | 26.70 | - | - | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.95 | $93.00 | 25.20 | 28.50 | 190% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 4.20 | $94.00 | 26.30 | 29.50 | 200% | -0.94 | 0 | 0 |
| 0 | 0 | 0.07 | 211% | 0.00 | 4.20 | $95.00 | 27.00 | 30.40 | 179% | -0.97 | 0 | 0 |