Options Chain for TECK RESOURCES LTD CL B (TECK) - $42.58 as of 11/26/2025 8:59:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 26.00 | 29.90 | 27.95 | % | 1.86 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 20.00 | 21.30 | 24.80 | 23.05 | 19.90 | 0.00 | 0.00% | 1.15 | 0 | 42 | 2.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:06 PM EST |
| 23.00 | 18.10 | 21.80 | 19.95 | 8.70 | 0.00 | 0.00% | 0.87 | 0 | 8 | 1.84 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 4:00:06 PM EST |
| 25.00 | 16.50 | 19.80 | 18.15 | 17.36 | 0.00 | 0.00% | 0.73 | 0 | 33 | 1.65 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:06 PM EST |
| 26.00 | 15.00 | 18.90 | 16.95 | % | 0.65 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 27.00 | 15.40 | 16.80 | 16.10 | % | 0.60 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 28.00 | 14.50 | 15.80 | 15.15 | 13.40 | 0.00 | 0.00% | 0.54 | 0 | 52 | 1.07 | 0.99 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:06 PM EST |
| 29.00 | 13.50 | 14.90 | 14.20 | % | 0.49 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 11/26/2025 4:00:06 PM EST | |||
| 30.00 | 11.80 | 14.10 | 12.95 | 11.50 | 0.00 | 0.00% | 0.43 | 0 | 40 | 1.03 | 0.99 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 4:00:06 PM EST |
| 31.00 | 10.60 | 12.90 | 11.75 | % | 0.38 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.01 | 11/26/2025 4:00:06 PM EST | |||
| 32.00 | 10.60 | 11.90 | 11.25 | 12.33 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.83 | 0.97 | 0.01 | -0.01 | 10/14/2025 | 11/26/2025 4:00:06 PM EST |
| 33.00 | 9.80 | 10.90 | 10.35 | 10.01 | -0.14 | -1.38% | 0.31 | 3 | 325 | 0.77 | 0.95 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 34.00 | 7.20 | 10.00 | 8.60 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 41 | 0.73 | 0.93 | 0.02 | -0.01 | 9/3/2025 | 11/26/2025 4:00:06 PM EST |
| 35.00 | 8.00 | 8.90 | 8.45 | 8.20 | +2.45 | +42.61% | 0.24 | 4 | 1,255 | 0.50 | 0.91 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 36.00 | 7.10 | 8.20 | 7.65 | 7.64 | 0.00 | 0.00% | 0.21 | 0 | 121 | 0.51 | 0.88 | 0.03 | -0.02 | 11/3/2025 | 11/26/2025 4:00:06 PM EST |
| 37.00 | 6.20 | 7.30 | 6.75 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 78 | 0.48 | 0.84 | 0.04 | -0.02 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 38.00 | 5.40 | 6.50 | 5.95 | 1.97 | 0.00 | 0.00% | 0.16 | 0 | 6,429 | 0.47 | 0.80 | 0.04 | -0.02 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 39.00 | 4.30 | 5.20 | 4.75 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 11,398 | 0.37 | 0.76 | 0.05 | -0.02 | 11/21/2025 | 11/26/2025 4:00:06 PM EST |
| 40.00 | 2.65 | 4.50 | 3.58 | 4.20 | +0.29 | +7.42% | 0.09 | 20 | 6,080 | 0.46 | 0.71 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 41.00 | 3.30 | 3.80 | 3.55 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 921 | 0.40 | 0.65 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 42.00 | 2.65 | 3.20 | 2.93 | 3.15 | +0.40 | +14.55% | 0.07 | 1 | 572 | 0.39 | 0.59 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 43.00 | 2.20 | 2.60 | 2.40 | 2.40 | +0.95 | +65.52% | 0.06 | 10 | 1,073 | 0.38 | 0.52 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 44.00 | 1.70 | 2.20 | 1.95 | 1.95 | +0.25 | +14.71% | 0.04 | 7 | 4,406 | 0.38 | 0.46 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 45.00 | 1.35 | 1.60 | 1.48 | 1.45 | -0.05 | -3.34% | 0.03 | 48 | 2,389 | 0.36 | 0.40 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 46.00 | 1.00 | 1.50 | 1.25 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.38 | 0.34 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 47.00 | 0.75 | 1.25 | 1.00 | 1.05 | +0.10 | +10.53% | 0.02 | 7 | 1,864 | 0.38 | 0.28 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 48.00 | 0.50 | 0.85 | 0.68 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 5,138 | 0.35 | 0.23 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 49.00 | 0.25 | 0.85 | 0.55 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2,016 | 0.36 | 0.19 | 0.05 | -0.02 | 10/30/2025 | 11/26/2025 4:00:06 PM EST |
| 50.00 | 0.30 | 0.95 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5,422 | 0.36 | 0.15 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 805 | 0.39 | 0.05 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 1,447 | 0.54 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,630 | 0.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.80 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 1.05 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 997 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:06 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 0.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 4 | 4,703 | 0.71 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | -0.01 | 0.00 | -0.01 | 10/13/2025 | 11/26/2025 4:00:06 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,442 | 0.61 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 11/26/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.69 | -0.02 | 0.01 | -0.01 | 10/15/2025 | 11/26/2025 4:00:06 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.51 | -0.03 | 0.01 | -0.01 | 11/10/2025 | 11/26/2025 4:00:06 PM EST |
| 33.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.15 | -37.50% | 0.01 | 8 | 329 | 0.51 | -0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 34.00 | 0.20 | 0.40 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.47 | -0.07 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.15 | -30.62% | 0.01 | 1 | 3,659 | 0.45 | -0.09 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 36.00 | 0.35 | 0.65 | 0.50 | 0.48 | -0.07 | -12.73% | 0.01 | 1 | 13,232 | 0.45 | -0.12 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 37.00 | 0.50 | 0.70 | 0.60 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.43 | -0.16 | 0.04 | -0.02 | 11/21/2025 | 11/26/2025 4:00:06 PM EST |
| 38.00 | 0.65 | 0.85 | 0.75 | 0.85 | +0.01 | +1.19% | 0.02 | 4 | 9,404 | 0.41 | -0.20 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 39.00 | 0.70 | 1.40 | 1.05 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 318 | 0.42 | -0.24 | 0.05 | -0.02 | 11/19/2025 | 11/26/2025 4:00:06 PM EST |
| 40.00 | 0.95 | 1.40 | 1.18 | 1.30 | -0.15 | -10.35% | 0.03 | 6 | 514 | 0.38 | -0.29 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 41.00 | 1.30 | 1.75 | 1.53 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.38 | -0.35 | 0.06 | -0.03 | 11/20/2025 | 11/26/2025 4:00:06 PM EST |
| 42.00 | 1.65 | 3.00 | 2.33 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.44 | -0.41 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 43.00 | 2.10 | 2.60 | 2.35 | 2.40 | -0.73 | -23.33% | 0.05 | 15 | 198 | 0.36 | -0.48 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 44.00 | 2.60 | 3.40 | 3.00 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | -0.54 | 0.07 | -0.03 | 10/29/2025 | 11/26/2025 4:00:06 PM EST |
| 45.00 | 3.20 | 3.90 | 3.55 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.36 | -0.60 | 0.06 | -0.02 | 11/10/2025 | 11/26/2025 4:00:06 PM EST |
| 46.00 | 3.90 | 5.00 | 4.45 | % | 0.10 | 0 | 0 | 0.39 | -0.66 | 0.06 | -0.02 | 11/26/2025 4:00:06 PM EST | |||
| 47.00 | 4.70 | 5.30 | 5.00 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 159 | 0.36 | -0.72 | 0.06 | -0.02 | 10/22/2025 | 11/26/2025 4:00:06 PM EST |
| 48.00 | 3.90 | 7.80 | 5.85 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | -0.77 | 0.05 | -0.02 | 9/29/2025 | 11/26/2025 4:00:06 PM EST |
| 49.00 | 4.80 | 8.60 | 6.70 | % | 0.14 | 0 | 0 | 0.74 | -0.81 | 0.05 | -0.02 | 11/26/2025 4:00:06 PM EST | |||
| 50.00 | 6.90 | 8.10 | 7.50 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 118 | 0.50 | -0.85 | 0.04 | -0.01 | 8/7/2025 | 11/26/2025 4:00:06 PM EST |
| 55.00 | 10.70 | 14.20 | 12.45 | 13.76 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -0.95 | 0.02 | -0.01 | 9/16/2025 | 11/26/2025 4:00:06 PM EST |
| 60.00 | 15.60 | 19.20 | 17.40 | 17.22 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:06 PM EST |
| 65.00 | 20.60 | 24.20 | 22.40 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 70.00 | 25.60 | 29.20 | 27.40 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 75.00 | 30.60 | 34.20 | 32.40 | % | 0.43 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 80.00 | 35.70 | 39.20 | 37.45 | % | 0.47 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST |