Options Chain for TECK RESOURCES LTD CL B (TECK) - $36.60 as of 5/27/2025 3:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.80 | 19.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 25.00 | 12.90 | 15.00 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 29.00 | 9.10 | 10.00 | % | 0 | 0 | 0.49 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 30.00 | 8.10 | 9.80 | % | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 31.00 | 7.30 | 8.00 | % | 0 | 0 | 0.46 | 0.89 | 0.03 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 32.00 | 6.40 | 6.60 | % | 0 | 0 | 0.48 | 0.86 | 0.03 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 33.00 | 5.60 | 5.80 | % | 0 | 0 | 0.44 | 0.82 | 0.04 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 34.00 | 4.80 | 5.00 | 5.20 | +1.35 | +35.07% | 8 | 18 | 0.44 | 0.78 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 35.00 | 4.00 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.73 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 36.00 | 3.40 | 3.60 | 2.55 | 0.00 | 0.00% | 0 | 356 | 0.42 | 0.67 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 37.00 | 2.75 | 2.95 | 3.00 | +1.05 | +53.85% | 1 | 366 | 0.41 | 0.60 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 38.00 | 2.30 | 2.40 | 1.95 | +0.35 | +21.88% | 1 | 751 | 0.41 | 0.53 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 39.00 | 1.85 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.46 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 40.00 | 1.35 | 1.55 | 1.60 | +0.54 | +50.95% | 1 | 57 | 0.40 | 0.40 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 41.00 | 1.00 | 1.20 | 1.15 | +0.45 | +64.29% | 11 | 2 | 0.39 | 0.33 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 42.00 | 0.75 | 0.95 | 0.86 | +0.31 | +56.37% | 7 | 35 | 0.38 | 0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 43.00 | 0.60 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.23 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 44.00 | 0.45 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.18 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 45.00 | 0.30 | 0.50 | % | 0 | 0 | 0.39 | 0.14 | 0.04 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 46.00 | 0.20 | 0.40 | % | 0 | 0 | 0.39 | 0.11 | 0.03 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 47.00 | 0.15 | 0.30 | % | 0 | 0 | 0.42 | 0.09 | 0.03 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.46 | 0.04 | 0.01 | 0.00 | 5/27/2025 2:58:49 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 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:49 PM EST | |||
| 29.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 54 | 0.55 | -0.06 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:49 PM EST |
| 30.00 | 0.20 | 0.35 | 0.56 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.08 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 31.00 | 0.25 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.11 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 2:58:49 PM EST |
| 32.00 | 0.40 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.46 | -0.14 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 33.00 | 0.60 | 0.75 | 0.65 | -0.60 | -48.00% | 11 | 52 | 0.44 | -0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 34.00 | 0.75 | 0.95 | 1.39 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.22 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 2:58:49 PM EST |
| 35.00 | 1.05 | 1.20 | 2.10 | 0.00 | 0.00% | 0 | 194 | 0.42 | -0.27 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:58:49 PM EST |
| 36.00 | 1.35 | 1.50 | 1.40 | -0.75 | -34.89% | 2 | 26 | 0.41 | -0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 37.00 | 1.75 | 1.90 | 1.81 | -0.74 | -29.02% | 1 | 90 | 0.41 | -0.40 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 38.00 | 2.25 | 2.35 | 2.50 | -1.18 | -32.07% | 7 | 49 | 0.40 | -0.47 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST |
| 39.00 | 2.75 | 2.90 | % | 0 | 0 | 0.40 | -0.54 | 0.07 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 40.00 | 3.30 | 3.50 | 3.70 | % | 1 | 0 | 0.39 | -0.60 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:49 PM EST | |
| 41.00 | 4.00 | 4.20 | % | 0 | 0 | 0.38 | -0.67 | 0.07 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 42.00 | 4.70 | 4.90 | 6.35 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.72 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 2:58:49 PM EST |
| 43.00 | 5.50 | 5.80 | % | 0 | 0 | 0.39 | -0.77 | 0.05 | -0.02 | 5/27/2025 2:58:49 PM EST | |||
| 44.00 | 6.00 | 6.60 | % | 0 | 0 | 0.39 | -0.82 | 0.05 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 45.00 | 7.30 | 7.50 | % | 0 | 0 | 0.38 | -0.86 | 0.04 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 46.00 | 8.20 | 8.40 | % | 0 | 0 | 0.39 | -0.89 | 0.03 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 47.00 | 9.10 | 9.40 | % | 0 | 0 | 0.46 | -0.91 | 0.03 | -0.01 | 5/27/2025 2:58:49 PM EST | |||
| 50.00 | 11.60 | 12.30 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | 0.00 | 5/27/2025 2:58:49 PM EST |