Options Chain for TECK RESOURCES LTD CL B (TECK) - $37.05 as of 5/30/2025 9:49:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.90 | 17.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 10.20 | 13.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 28.00 | 7.60 | 10.80 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 29.00 | 6.40 | 8.60 | % | 0 | 0 | 1.06 | 0.98 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 5.90 | 9.00 | % | 0 | 0 | 0.76 | 0.97 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 31.00 | 4.40 | 8.00 | % | 0 | 0 | 0.71 | 0.93 | 0.03 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 32.00 | 4.50 | 5.80 | % | 0 | 0 | 0.31 | 0.89 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 33.00 | 4.00 | 4.90 | % | 0 | 0 | 0.53 | 0.83 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 34.00 | 2.00 | 5.80 | % | 0 | 0 | 0.50 | 0.77 | 0.07 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 35.00 | 2.15 | 3.50 | % | 0 | 0 | 0.33 | 0.69 | 0.08 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 36.00 | 2.50 | 2.80 | % | 0 | 0 | 0.44 | 0.61 | 0.09 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 37.00 | 0.20 | 2.25 | % | 0 | 0 | 0.25 | 0.52 | 0.09 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 38.00 | 1.50 | 1.75 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.42 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 39.00 | 0.35 | 1.35 | 1.10 | % | 470 | 0 | 0.45 | 0.34 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 40.00 | 0.80 | 1.05 | % | 0 | 0 | 0.58 | 0.26 | 0.08 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.80 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.20 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 42.00 | 0.40 | 0.60 | % | 0 | 0 | 0.51 | 0.14 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 43.00 | 0.25 | 0.45 | % | 0 | 0 | 0.60 | 0.10 | 0.04 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.90 | % | 0 | 0 | 0.62 | 0.07 | 0.03 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.85 | % | 0 | 0 | 0.61 | 0.05 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.65 | % | 0 | 0 | 0.78 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.85 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 1.55 | % | 0 | 0 | 0.69 | -0.02 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 0.81 | -0.03 | 0.03 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 31.00 | 0.25 | 0.95 | % | 0 | 0 | 0.69 | -0.07 | 0.03 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 32.00 | 0.40 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.11 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 33.00 | 0.55 | 0.75 | % | 0 | 0 | 0.67 | -0.17 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 34.00 | 0.65 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.23 | 0.07 | -0.01 | 5/29/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 0.51 | -0.31 | 0.08 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.60 | % | 0 | 0 | 0.59 | -0.39 | 0.09 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 37.00 | 1.85 | 2.05 | % | 0 | 0 | 0.38 | -0.48 | 0.09 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 38.00 | 0.75 | 2.55 | % | 0 | 0 | 0.20 | -0.58 | 0.09 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 39.00 | 2.95 | 3.20 | % | 0 | 0 | 0.36 | -0.66 | 0.09 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 3.60 | 3.90 | % | 0 | 0 | 0.35 | -0.74 | 0.08 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 41.00 | 2.65 | 6.00 | % | 0 | 0 | 0.46 | -0.80 | 0.06 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 42.00 | 5.00 | 7.20 | % | 0 | 0 | 0.70 | -0.86 | 0.05 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 43.00 | 4.60 | 7.00 | % | 0 | 0 | 0.68 | -0.90 | 0.04 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 44.00 | 6.20 | 7.60 | % | 0 | 0 | 0.38 | -0.93 | 0.03 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 6.70 | 9.60 | % | 0 | 0 | 0.71 | -0.95 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 46.00 | 7.80 | 10.30 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.00 | 8.80 | 11.80 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 48.00 | 9.30 | 12.30 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 12.80 | 13.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |