Options Chain for TECK RESOURCES LTD CL B (TECK) - $32.77 as of 9/5/2025 3:46:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 12.00 | 12.60 | 12.30 | % | 0.56 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 23.00 | 11.20 | 11.60 | 11.40 | % | 0.50 | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 24.00 | 10.30 | 10.60 | 10.45 | % | 0.44 | 0 | 0 | 0.71 | 0.98 | 0.01 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 25.00 | 9.30 | 9.70 | 9.50 | % | 0.38 | 0 | 0 | 0.64 | 0.97 | 0.01 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 26.00 | 8.30 | 8.70 | 8.50 | % | 0.33 | 0 | 0 | 0.72 | 0.95 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 27.00 | 7.40 | 7.80 | 7.60 | % | 0.28 | 0 | 0 | 1.00 | 0.93 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 28.00 | 6.50 | 7.40 | 6.95 | % | 0.25 | 0 | 0 | 0.64 | 0.90 | 0.03 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 29.00 | 5.50 | 6.00 | 5.75 | % | 0.20 | 0 | 0 | 0.41 | 0.86 | 0.04 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 30.00 | 4.80 | 5.20 | 5.00 | % | 0.17 | 0 | 0 | 0.43 | 0.82 | 0.05 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 31.00 | 4.10 | 4.40 | 4.25 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | 0.76 | 0.05 | -0.02 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 32.00 | 3.30 | 3.70 | 3.50 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.06 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 33.00 | 2.85 | 3.10 | 2.98 | % | 0.09 | 0 | 0 | 0.44 | 0.64 | 0.07 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 34.00 | 2.30 | 2.55 | 2.43 | % | 0.07 | 0 | 0 | 0.44 | 0.57 | 0.07 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 35.00 | 1.85 | 2.10 | 1.98 | % | 0.06 | 0 | 0 | 0.44 | 0.50 | 0.07 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.47 | 0.43 | 0.07 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 0.47 | 0.37 | 0.07 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 38.00 | 0.90 | 1.20 | 1.05 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.06 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.50 | 0.26 | 0.06 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 40.00 | 0.55 | 0.85 | 0.70 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.05 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 41.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.47 | 0.18 | 0.04 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | 0.15 | 0.04 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.54 | 0.12 | 0.03 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.10 | 0.03 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | 0.08 | 0.02 | -0.01 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.65 | -0.01 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.55 | -0.01 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | -0.02 | 0.01 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | -0.03 | 0.01 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.03 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.35 | 0.55 | 0.45 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.04 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | -0.18 | 0.05 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.48 | -0.24 | 0.05 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.47 | -0.30 | 0.06 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 33.00 | 1.45 | 1.70 | 1.58 | % | 0.05 | 0 | 0 | 0.46 | -0.36 | 0.07 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 34.00 | 1.90 | 2.15 | 2.03 | % | 0.06 | 0 | 0 | 0.45 | -0.43 | 0.07 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 35.00 | 2.45 | 2.70 | 2.58 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.07 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 36.00 | 3.00 | 3.30 | 3.15 | % | 0.09 | 0 | 0 | 0.45 | -0.57 | 0.07 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 37.00 | 3.70 | 4.00 | 3.85 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.07 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 38.00 | 3.10 | 4.70 | 3.90 | % | 0.10 | 0 | 0 | 0.29 | -0.69 | 0.06 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 39.00 | 4.50 | 5.50 | 5.00 | % | 0.13 | 0 | 0 | 0.38 | -0.74 | 0.06 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 40.00 | 6.00 | 6.40 | 6.20 | % | 0.15 | 0 | 0 | 0.53 | -0.78 | 0.05 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 41.00 | 6.90 | 7.30 | 7.10 | % | 0.17 | 0 | 0 | 0.52 | -0.82 | 0.04 | -0.02 | 9/5/2025 3:59:55 PM EST | |||
| 42.00 | 7.80 | 8.20 | 8.00 | % | 0.19 | 0 | 0 | 0.49 | -0.85 | 0.04 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 43.00 | 8.70 | 9.10 | 8.90 | % | 0.21 | 0 | 0 | 0.47 | -0.88 | 0.03 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 44.00 | 9.70 | 10.70 | 10.20 | % | 0.23 | 0 | 0 | 0.66 | -0.90 | 0.03 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 45.00 | 10.70 | 11.00 | 10.85 | % | 0.24 | 0 | 0 | 0.53 | -0.92 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST |