Options Chain for TECK RESOURCES LTD CL B (TECK) - $33.61 as of 8/22/2025 8:45:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.50 | 13.80 | 13.65 | % | 0.68 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 9.60 | 9.90 | 9.75 | % | 0.41 | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 8.70 | 8.90 | 8.80 | % | 0.35 | 0 | 0 | 0.42 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 7.70 | 7.90 | 7.80 | % | 0.30 | 0 | 0 | 0.37 | 0.96 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 27.00 | 6.80 | 7.00 | 6.90 | % | 0.26 | 0 | 0 | 0.41 | 0.94 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 5.90 | 6.10 | 6.00 | % | 0.21 | 0 | 0 | 0.40 | 0.91 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 5.00 | 5.20 | 5.10 | % | 0.18 | 0 | 0 | 0.38 | 0.86 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 4.20 | 4.40 | 4.30 | 3.97 | +1.02 | +34.58% | 0.14 | 20 | 23 | 0.38 | 0.81 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 3.40 | 3.70 | 3.55 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.07 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 2.80 | 2.95 | 2.88 | 2.65 | +0.85 | +47.23% | 0.09 | 16 | 14 | 0.37 | 0.67 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 2.20 | 2.40 | 2.30 | 2.08 | +0.93 | +80.87% | 0.07 | 8 | 2 | 0.37 | 0.59 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 34.00 | 1.70 | 1.85 | 1.78 | 1.76 | +0.66 | +60.00% | 0.05 | 4 | 100 | 0.36 | 0.51 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 1.30 | 1.45 | 1.38 | 1.50 | +0.72 | +92.31% | 0.04 | 2 | 12 | 0.36 | 0.43 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.95 | 1.10 | 1.03 | 1.11 | +0.66 | +146.67% | 0.03 | 8 | 5 | 0.36 | 0.35 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.15 | +25.00% | 0.02 | 2 | 1 | 0.36 | 0.28 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 0.50 | 0.65 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.36 | 0.22 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.35 | 0.50 | 0.43 | 0.46 | % | 0.01 | 1 | 0 | 0.37 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.31 | % | 0.01 | 3 | 0 | 0.36 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.01 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.21 | -67.75% | 0.01 | 1 | 1 | 0.61 | -0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.25 | -62.50% | 0.00 | 4 | 3 | 0.45 | -0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 0.30 | 0.45 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.38 | -0.14 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | % | 0.02 | 0 | 0 | 0.39 | -0.19 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 31.00 | 0.80 | 0.90 | 0.85 | % | 0.03 | 0 | 0 | 0.38 | -0.26 | 0.07 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 1.10 | 1.25 | 1.18 | 1.05 | % | 0.04 | 2 | 0 | 0.38 | -0.33 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 33.00 | 1.50 | 1.65 | 1.58 | 1.65 | % | 0.05 | 2 | 0 | 0.37 | -0.41 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 34.00 | 2.00 | 2.15 | 2.08 | % | 0.06 | 0 | 0 | 0.37 | -0.49 | 0.08 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 2.60 | 2.70 | 2.65 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.37 | -0.57 | 0.08 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 3.20 | 3.40 | 3.30 | % | 0.09 | 0 | 0 | 0.36 | -0.65 | 0.08 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 37.00 | 3.90 | 4.10 | 4.00 | % | 0.11 | 0 | 0 | 0.35 | -0.72 | 0.07 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 4.70 | 4.90 | 4.80 | % | 0.13 | 0 | 0 | 0.35 | -0.78 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 39.00 | 5.60 | 5.80 | 5.70 | % | 0.15 | 0 | 0 | 0.37 | -0.83 | 0.05 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 6.50 | 6.70 | 6.60 | % | 0.16 | 0 | 0 | 0.37 | -0.87 | 0.04 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 10.20 | 12.70 | 11.45 | % | 0.25 | 0 | 0 | 0.87 | -0.97 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST |