Options Chain for TECK RESOURCES LTD CL B (TECK) - $44.33 as of 12/8/2025 9:40:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.10 | 21.60 | 19.85 | % | 0.79 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 30.00 | 13.20 | 16.70 | 14.95 | % | 0.50 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 34.00 | 9.30 | 12.90 | 11.10 | % | 0.33 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 35.00 | 8.20 | 11.80 | 10.00 | % | 0.29 | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 36.00 | 7.10 | 11.00 | 9.05 | % | 0.25 | 0 | 0 | 0.99 | 0.94 | 0.02 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 37.00 | 6.00 | 10.10 | 8.05 | % | 0.22 | 0 | 0 | 0.94 | 0.92 | 0.02 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 38.00 | 5.20 | 9.10 | 7.15 | % | 0.19 | 0 | 0 | 0.87 | 0.89 | 0.03 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 39.00 | 4.60 | 8.30 | 6.45 | % | 0.17 | 0 | 0 | 0.83 | 0.86 | 0.04 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 40.00 | 3.50 | 7.40 | 5.45 | % | 0.14 | 0 | 0 | 0.78 | 0.82 | 0.04 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 41.00 | 2.70 | 6.60 | 4.65 | % | 0.11 | 0 | 0 | 0.74 | 0.76 | 0.05 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 42.00 | 2.00 | 5.80 | 3.90 | % | 0.09 | 0 | 0 | 0.70 | 0.71 | 0.06 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 43.00 | 1.30 | 4.90 | 3.10 | % | 0.07 | 0 | 0 | 0.64 | 0.65 | 0.06 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 44.00 | 0.70 | 3.20 | 1.95 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.58 | 0.07 | -0.03 | 12/4/2025 | 12/8/2025 3:59:55 PM EST |
| 45.00 | 1.75 | 2.00 | 1.88 | % | 0.04 | 0 | 0 | 0.31 | 0.51 | 0.07 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 46.00 | 1.35 | 2.05 | 1.70 | 1.75 | -0.75 | -30.00% | 0.04 | 2 | 4 | 0.35 | 0.44 | 0.07 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST |
| 47.00 | 1.05 | 1.65 | 1.35 | 1.36 | % | 0.03 | 2 | 0 | 0.35 | 0.38 | 0.07 | -0.03 | 12/8/2025 | 12/8/2025 3:59:55 PM EST | |
| 48.00 | 0.65 | 1.35 | 1.00 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.32 | 0.06 | -0.03 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.44 | 0.26 | 0.06 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.22 | 0.05 | -0.02 | 12/5/2025 | 12/8/2025 3:59:55 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.05 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.79 | 0.14 | 0.04 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 53.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.78 | 0.11 | 0.03 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 54.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.84 | 0.08 | 0.03 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.87 | 0.06 | 0.02 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/8/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.15 | -0.02 | 0.01 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.02 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 0.69 | -0.08 | 0.02 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.58 | -0.11 | 0.03 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.51 | -0.14 | 0.04 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.53 | -0.18 | 0.04 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 41.00 | 0.50 | 1.10 | 0.80 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.05 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.42 | -0.29 | 0.06 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.51 | -0.35 | 0.06 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 44.00 | 0.55 | 3.80 | 2.18 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.07 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 45.00 | 0.30 | 4.10 | 2.20 | % | 0.05 | 0 | 0 | 0.64 | -0.49 | 0.07 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 46.00 | 0.90 | 4.70 | 2.80 | % | 0.06 | 0 | 0 | 0.64 | -0.56 | 0.07 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 47.00 | 3.40 | 3.90 | 3.65 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.07 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 48.00 | 2.30 | 4.70 | 3.50 | % | 0.07 | 0 | 0 | 0.43 | -0.68 | 0.06 | -0.03 | 12/8/2025 3:59:55 PM EST | |||
| 49.00 | 3.10 | 5.50 | 4.30 | % | 0.09 | 0 | 0 | 0.44 | -0.74 | 0.06 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 50.00 | 4.00 | 7.80 | 5.90 | % | 0.12 | 0 | 0 | 0.72 | -0.78 | 0.05 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 51.00 | 4.90 | 8.80 | 6.85 | % | 0.13 | 0 | 0 | 0.77 | -0.83 | 0.05 | -0.02 | 12/8/2025 3:59:55 PM EST | |||
| 52.00 | 5.80 | 9.70 | 7.75 | % | 0.15 | 0 | 0 | 0.79 | -0.86 | 0.04 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 53.00 | 6.70 | 10.70 | 8.70 | % | 0.16 | 0 | 0 | 0.84 | -0.89 | 0.03 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 54.00 | 7.70 | 11.70 | 9.70 | % | 0.18 | 0 | 0 | 0.88 | -0.92 | 0.03 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 55.00 | 8.60 | 12.60 | 10.60 | % | 0.19 | 0 | 0 | 0.90 | -0.94 | 0.02 | -0.01 | 12/8/2025 3:59:55 PM EST | |||
| 60.00 | 13.60 | 17.50 | 15.55 | % | 0.26 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:55 PM EST |