Options Chain for TECK RESOURCES LTD CL B (TECK) - $36.76 as of 5/30/2025 6:01:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.40 | 18.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 24.00 | 12.10 | 13.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 11.50 | 12.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 26.00 | 10.30 | 12.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.00 | 9.10 | 11.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 28.00 | 7.10 | 10.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 29.00 | 7.10 | 8.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 6.70 | 8.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.50 | 4.50 | 6.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 31.00 | 4.60 | 6.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 31.50 | 4.50 | 5.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 32.00 | 3.20 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 46 | 1.91 | 1.00 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 3.40 | 5.80 | % | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 33.00 | 3.80 | 5.80 | % | 0 | 0 | 0.76 | 0.98 | 0.03 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 33.50 | 3.00 | 5.60 | % | 0 | 0 | 0.68 | 0.95 | 0.04 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 34.00 | 2.55 | 3.40 | % | 0 | 0 | 0.61 | 0.94 | 0.06 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 34.50 | 2.65 | 2.90 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.90 | 0.08 | -0.04 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 2.20 | 2.45 | 1.57 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.85 | 0.11 | -0.04 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 35.50 | 0.85 | 2.05 | 1.70 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.79 | 0.14 | -0.05 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 0.65 | 1.65 | 1.45 | -0.25 | -14.71% | 2 | 54 | 0.25 | 0.72 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 36.50 | 1.10 | 1.30 | 1.54 | +0.09 | +6.21% | 1 | 6 | 0.42 | 0.63 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.00 | 0.80 | 1.00 | 0.85 | -0.80 | -48.49% | 5 | 11 | 0.41 | 0.53 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 0.55 | 0.75 | 0.72 | % | 9 | 0 | 0.40 | 0.43 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 38.00 | 0.35 | 0.55 | 0.45 | -0.16 | -26.23% | 2 | 22 | 0.40 | 0.34 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 38.50 | 0.25 | 1.35 | 0.30 | % | 11 | 0 | 0.40 | 0.27 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 39.00 | 0.15 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.20 | 0.13 | -0.04 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 39.50 | 0.15 | 0.45 | 0.10 | -0.10 | -50.00% | 6 | 14 | 0.53 | 0.15 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 40.00 | 0.10 | 0.65 | 0.10 | -0.08 | -44.45% | 6 | 26 | 0.66 | 0.11 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 40.50 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.08 | 0.06 | -0.02 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.55 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.04 | 0.04 | -0.01 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 41.50 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.02 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.02 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 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 | 0.05 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 30.50 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 31.50 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 2.22 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 3 | 2.10 | -0.01 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 39 | 0.93 | -0.02 | 0.03 | -0.02 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.05 | 0.04 | -0.02 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 34.00 | 0.05 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.06 | 0.06 | -0.03 | 5/19/2025 | 5/30/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.55 | -0.10 | 0.08 | -0.04 | 5/20/2025 | 5/30/2025 3:59:55 PM EST |
| 35.00 | 0.15 | 1.25 | 0.31 | +0.01 | +3.34% | 3 | 3 | 0.47 | -0.15 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 35.50 | 0.20 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.21 | 0.14 | -0.05 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 36.00 | 0.30 | 0.50 | 0.47 | +0.06 | +14.64% | 1,011 | 33 | 0.44 | -0.28 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 36.50 | 0.50 | 0.55 | 0.50 | -0.07 | -12.29% | 13 | 2 | 0.39 | -0.37 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.00 | 0.65 | 0.85 | 0.94 | -0.61 | -39.36% | 3 | 11 | 0.39 | -0.47 | 0.20 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 37.50 | 0.95 | 1.20 | % | 0 | 0 | 0.42 | -0.57 | 0.20 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 38.00 | 1.25 | 1.50 | 1.40 | % | 2 | 0 | 0.40 | -0.66 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:55 PM EST | |
| 38.50 | 1.60 | 1.80 | % | 0 | 0 | 0.39 | -0.73 | 0.16 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 39.00 | 2.00 | 2.95 | % | 0 | 0 | 0.64 | -0.80 | 0.13 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 39.50 | 2.45 | 4.10 | % | 0 | 0 | 0.53 | -0.85 | 0.11 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 40.00 | 1.95 | 3.20 | % | 0 | 0 | 1.52 | -0.89 | 0.08 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 40.50 | 2.55 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.92 | 0.06 | -0.02 | 5/23/2025 | 5/30/2025 3:59:55 PM EST |
| 41.00 | 2.50 | 5.60 | % | 0 | 0 | 1.52 | -0.96 | 0.04 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 41.50 | 3.60 | 5.70 | % | 0 | 0 | 1.31 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 42.00 | 4.50 | 5.30 | % | 0 | 0 | 1.44 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 43.00 | 4.90 | 6.30 | % | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 44.00 | 6.80 | 7.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 7.00 | 8.10 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 46.00 | 8.20 | 10.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.00 | 9.30 | 10.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 48.00 | 10.00 | 12.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 12.60 | 13.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |