Options Chain for TECK RESOURCES LTD CL B (TECK) - $37.97 as of 6/13/2025 3:59:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 18.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 25.00 | 13.10 | 14.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 27.00 | 11.10 | 11.90 | % | 0 | 0 | 0.38 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 28.00 | 10.60 | 10.90 | % | 0 | 0 | 0.90 | 0.98 | 0.01 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 29.00 | 8.10 | 11.50 | % | 0 | 0 | 1.28 | 0.95 | 0.02 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 30.00 | 8.70 | 10.00 | % | 0 | 0 | 0.85 | 0.93 | 0.02 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 31.00 | 7.20 | 8.10 | % | 0 | 0 | 0.60 | 0.90 | 0.03 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 32.00 | 5.70 | 7.60 | % | 0 | 0 | 0.40 | 0.87 | 0.03 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 33.00 | 6.00 | 6.70 | % | 0 | 0 | 0.55 | 0.84 | 0.04 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 34.00 | 3.90 | 7.00 | % | 0 | 0 | 0.52 | 0.80 | 0.05 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 35.00 | 4.30 | 6.40 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.75 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 36.00 | 3.50 | 4.00 | % | 0 | 0 | 0.42 | 0.70 | 0.06 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 37.00 | 2.65 | 3.30 | % | 0 | 0 | 0.40 | 0.64 | 0.07 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 38.00 | 2.20 | 2.65 | % | 0 | 0 | 0.40 | 0.57 | 0.07 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 39.00 | 1.40 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.50 | 0.07 | -0.03 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 40.00 | 1.45 | 1.70 | % | 0 | 0 | 0.44 | 0.43 | 0.07 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 41.00 | 1.10 | 1.95 | % | 0 | 0 | 0.47 | 0.37 | 0.07 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 42.00 | 0.80 | 1.05 | 0.99 | 0.00 | 0.00% | 0 | 150 | 0.41 | 0.31 | 0.06 | -0.02 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 43.00 | 0.00 | 1.45 | 0.78 | 0.00 | 0.00% | 0 | 176 | 0.43 | 0.26 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.22 | 0.05 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.44 | 0.18 | 0.04 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 46.00 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | 0.15 | 0.04 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 47.00 | 0.00 | 0.30 | % | 0 | 0 | 0.44 | 0.12 | 0.03 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 48.00 | 0.00 | 0.60 | % | 0 | 0 | 0.45 | 0.10 | 0.03 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 49.00 | 0.00 | 2.20 | % | 0 | 0 | 0.48 | 0.08 | 0.02 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.05 | 0.02 | -0.01 | 6/13/2025 3:59:48 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 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 2.20 | % | 0 | 0 | 1.46 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 2.20 | % | 0 | 0 | 1.37 | -0.02 | 0.01 | 0.00 | 6/13/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 2.25 | % | 0 | 0 | 0.60 | -0.05 | 0.02 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 0.54 | -0.07 | 0.02 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.35 | % | 0 | 0 | 0.53 | -0.10 | 0.03 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.80 | % | 0 | 0 | 0.51 | -0.13 | 0.03 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.16 | 0.04 | -0.02 | 6/11/2025 | 6/13/2025 3:59:48 PM EST |
| 34.00 | 0.45 | 1.70 | 0.63 | 0.00 | 0.00% | 0 | 150 | 0.58 | -0.20 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 3:59:48 PM EST |
| 35.00 | 0.75 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 176 | 0.45 | -0.25 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 1.20 | % | 0 | 0 | 0.45 | -0.30 | 0.06 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 37.00 | 0.35 | 1.80 | % | 0 | 0 | 0.63 | -0.36 | 0.07 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 38.00 | 1.70 | 3.60 | % | 0 | 0 | 0.58 | -0.43 | 0.07 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 39.00 | 2.15 | 4.20 | % | 0 | 0 | 0.58 | -0.50 | 0.07 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 40.00 | 2.75 | 3.00 | % | 0 | 0 | 0.40 | -0.57 | 0.07 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 41.00 | 3.40 | 5.10 | % | 0 | 0 | 0.55 | -0.63 | 0.07 | -0.03 | 6/13/2025 3:59:48 PM EST | |||
| 42.00 | 4.10 | 4.50 | % | 0 | 0 | 0.40 | -0.69 | 0.06 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 43.00 | 3.60 | 5.10 | % | 0 | 0 | 0.21 | -0.74 | 0.05 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 44.00 | 5.30 | 6.40 | % | 0 | 0 | 0.41 | -0.78 | 0.05 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 45.00 | 6.50 | 7.60 | % | 0 | 0 | 0.54 | -0.82 | 0.04 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 46.00 | 7.30 | 8.60 | % | 0 | 0 | 0.51 | -0.85 | 0.04 | -0.02 | 6/13/2025 3:59:48 PM EST | |||
| 47.00 | 8.40 | 8.70 | % | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 48.00 | 9.10 | 10.30 | % | 0 | 0 | 0.75 | -0.90 | 0.03 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 49.00 | 9.80 | 10.80 | % | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 6/13/2025 3:59:48 PM EST | |||
| 50.00 | 10.80 | 13.20 | % | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 6/13/2025 3:59:48 PM EST |