Options Chain for TECK RESOURCES LTD CL B (TECK) - $37.97 as of 5/13/2025 9:10:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 19.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 24.00 | 13.60 | 15.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 25.00 | 13.00 | 13.30 | % | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 26.00 | 11.90 | 13.70 | % | 0 | 0 | 1.03 | 0.98 | 0.01 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 27.00 | 10.70 | 12.90 | % | 0 | 0 | 1.38 | 0.97 | 0.01 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 28.00 | 10.00 | 10.40 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.01 | 5/13/2025 3:59:54 PM EST | |||
| 29.00 | 8.40 | 10.90 | % | 0 | 0 | 1.11 | 0.94 | 0.02 | -0.01 | 5/13/2025 3:59:54 PM EST | |||
| 30.00 | 7.40 | 8.50 | % | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.01 | 5/13/2025 3:59:54 PM EST | |||
| 31.00 | 6.80 | 8.00 | % | 0 | 0 | 0.60 | 0.87 | 0.03 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 32.00 | 5.20 | 8.20 | % | 0 | 0 | 0.54 | 0.83 | 0.03 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 33.00 | 5.20 | 6.20 | % | 0 | 0 | 0.83 | 0.80 | 0.04 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 34.00 | 4.60 | 5.70 | % | 0 | 0 | 0.54 | 0.77 | 0.05 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 35.00 | 3.90 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.72 | 0.05 | -0.02 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 36.00 | 2.60 | 3.50 | % | 0 | 0 | 0.36 | 0.66 | 0.06 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 37.00 | 2.25 | 3.20 | % | 0 | 0 | 0.43 | 0.60 | 0.07 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 38.00 | 2.00 | 3.10 | % | 0 | 0 | 0.49 | 0.52 | 0.08 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 39.00 | 0.70 | 3.10 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.44 | 0.08 | -0.02 | 5/9/2025 | 5/13/2025 3:59:54 PM EST |
| 40.00 | 0.35 | 2.50 | % | 0 | 0 | 0.42 | 0.36 | 0.08 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 41.00 | 0.70 | 2.05 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.29 | 0.07 | -0.02 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 42.00 | 0.45 | 0.75 | % | 0 | 0 | 0.36 | 0.23 | 0.07 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 43.00 | 0.20 | 1.55 | % | 0 | 0 | 0.47 | 0.18 | 0.06 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 44.00 | 0.25 | 0.45 | % | 0 | 0 | 0.39 | 0.14 | 0.05 | -0.01 | 5/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | 0.12 | 0.04 | -0.01 | 5/13/2025 3:59:54 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 | 0.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 1.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 1.08 | -0.01 | 0.01 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | -0.03 | 0.01 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 1.20 | % | 0 | 0 | 0.85 | -0.05 | 0.01 | -0.01 | 5/13/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | -0.06 | 0.02 | -0.01 | 5/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | -0.11 | 0.02 | -0.01 | 5/13/2025 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.35 | % | 0 | 0 | 0.48 | -0.13 | 0.03 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 32.00 | 0.30 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.17 | 0.03 | -0.02 | 5/9/2025 | 5/13/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.55 | % | 0 | 0 | 0.36 | -0.20 | 0.04 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 34.00 | 0.55 | 0.80 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.23 | 0.05 | -0.02 | 5/9/2025 | 5/13/2025 3:59:54 PM EST |
| 35.00 | 0.75 | 1.80 | % | 0 | 0 | 0.48 | -0.28 | 0.05 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 36.00 | 0.90 | 1.85 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.34 | 0.06 | -0.02 | 5/9/2025 | 5/13/2025 3:59:54 PM EST |
| 37.00 | 0.70 | 2.40 | 1.55 | -0.25 | -13.89% | 4 | 10 | 0.38 | -0.40 | 0.07 | -0.02 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 38.00 | 1.85 | 3.00 | 2.10 | 0.00 | 0.00% | 0 | 55 | 0.45 | -0.48 | 0.08 | -0.02 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 39.00 | 2.25 | 2.60 | 2.15 | % | 1 | 0 | 0.33 | -0.56 | 0.08 | -0.02 | 5/13/2025 | 5/13/2025 3:59:54 PM EST | |
| 40.00 | 2.15 | 4.60 | % | 0 | 0 | 0.40 | -0.64 | 0.08 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 41.00 | 2.65 | 5.10 | % | 0 | 0 | 0.38 | -0.71 | 0.07 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 42.00 | 4.40 | 5.30 | % | 0 | 0 | 0.44 | -0.77 | 0.07 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 43.00 | 4.90 | 5.50 | % | 0 | 0 | 0.38 | -0.82 | 0.06 | -0.02 | 5/13/2025 3:59:54 PM EST | |||
| 44.00 | 6.00 | 7.10 | % | 0 | 0 | 0.43 | -0.86 | 0.05 | -0.01 | 5/13/2025 3:59:54 PM EST | |||
| 45.00 | 6.30 | 7.40 | % | 0 | 0 | 0.52 | -0.88 | 0.04 | -0.01 | 5/13/2025 3:59:54 PM EST |