Options Chain for TECK RESOURCES LTD CL B (TECK) - $37.86 as of 5/27/2025 9:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.70 | 19.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 25.00 | 12.80 | 13.40 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 26.00 | 11.80 | 12.20 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 27.00 | 10.80 | 12.50 | % | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 28.00 | 9.00 | 10.50 | % | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 29.00 | 8.90 | 9.40 | % | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 30.00 | 7.20 | 8.60 | % | 0 | 0 | 1.17 | 0.94 | 0.02 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 31.00 | 7.00 | 7.30 | % | 0 | 0 | 0.44 | 0.91 | 0.03 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 32.00 | 6.00 | 6.60 | % | 0 | 0 | 0.43 | 0.87 | 0.03 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 33.00 | 4.70 | 5.60 | % | 0 | 0 | 0.36 | 0.83 | 0.04 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 34.00 | 4.40 | 5.40 | % | 0 | 0 | 0.51 | 0.78 | 0.05 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 35.00 | 3.60 | 3.90 | % | 0 | 0 | 0.41 | 0.73 | 0.06 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 36.00 | 2.80 | 3.30 | % | 0 | 0 | 0.40 | 0.67 | 0.06 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 37.00 | 2.05 | 2.65 | % | 0 | 0 | 0.38 | 0.60 | 0.07 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 38.00 | 1.75 | 2.05 | % | 0 | 0 | 0.40 | 0.53 | 0.07 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 39.00 | 1.30 | 1.60 | % | 0 | 0 | 0.39 | 0.46 | 0.07 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 40.00 | 0.95 | 1.40 | % | 0 | 0 | 0.41 | 0.38 | 0.07 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 41.00 | 0.65 | 1.00 | % | 0 | 0 | 0.39 | 0.31 | 0.07 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 42.00 | 0.45 | 1.00 | % | 0 | 0 | 0.42 | 0.25 | 0.06 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 43.00 | 0.30 | 0.70 | % | 0 | 0 | 0.41 | 0.20 | 0.06 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.40 | % | 0 | 0 | 0.36 | 0.16 | 0.05 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 45.00 | 0.15 | 0.30 | % | 0 | 0 | 0.43 | 0.12 | 0.04 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.65 | % | 0 | 0 | 0.44 | 0.09 | 0.03 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.02 | 0.01 | 0.00 | 5/27/2025 3:59:56 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 | 2.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | -0.02 | 0.01 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.20 | % | 0 | 0 | 1.09 | -0.03 | 0.01 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 2.10 | % | 0 | 0 | 1.31 | -0.04 | 0.01 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 0.56 | -0.06 | 0.02 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.55 | % | 0 | 0 | 0.53 | -0.09 | 0.03 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.65 | % | 0 | 0 | 0.47 | -0.13 | 0.03 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.85 | % | 0 | 0 | 0.45 | -0.17 | 0.04 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 34.00 | 0.50 | 1.30 | % | 0 | 0 | 0.52 | -0.22 | 0.05 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 35.00 | 0.05 | 1.25 | % | 0 | 0 | 0.39 | -0.27 | 0.06 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 36.00 | 1.00 | 1.30 | 1.05 | % | 2 | 0 | 0.42 | -0.33 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 37.00 | 0.80 | 1.70 | % | 0 | 0 | 0.35 | -0.40 | 0.07 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 38.00 | 0.65 | 2.25 | % | 0 | 0 | 0.30 | -0.47 | 0.07 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 39.00 | 2.05 | 2.65 | % | 0 | 0 | 0.37 | -0.54 | 0.07 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 40.00 | 2.85 | 3.30 | % | 0 | 0 | 0.38 | -0.62 | 0.07 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 41.00 | 3.50 | 4.00 | % | 0 | 0 | 0.38 | -0.69 | 0.07 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 42.00 | 4.50 | 4.80 | % | 0 | 0 | 0.40 | -0.75 | 0.06 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 43.00 | 5.00 | 5.70 | % | 0 | 0 | 0.36 | -0.80 | 0.06 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 44.00 | 4.70 | 6.50 | % | 0 | 0 | 0.45 | -0.84 | 0.05 | -0.02 | 5/27/2025 3:59:56 PM EST | |||
| 45.00 | 6.40 | 7.50 | % | 0 | 0 | 0.50 | -0.88 | 0.04 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 46.00 | 7.90 | 9.10 | % | 0 | 0 | 0.50 | -0.91 | 0.03 | -0.01 | 5/27/2025 3:59:56 PM EST | |||
| 50.00 | 11.60 | 13.00 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 5/27/2025 3:59:56 PM EST |