Options Chain for TECK RESOURCES LTD CL B (TECK) - $41.89 as of 9/15/2025 4:25:50 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 | 16.80 | 18.00 | 17.40 | % | 0.70 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 30.00 | 10.90 | 12.70 | 11.80 | % | 0.39 | 0 | 0 | 1.24 | 0.98 | 0.01 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
| 31.00 | 10.70 | 12.70 | 11.70 | % | 0.38 | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
| 32.00 | 10.00 | 10.60 | 10.30 | % | 0.32 | 0 | 0 | 1.05 | 0.95 | 0.01 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
| 33.00 | 9.10 | 9.50 | 9.30 | % | 0.28 | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 34.00 | 8.10 | 8.80 | 8.45 | % | 0.25 | 0 | 0 | 0.90 | 0.90 | 0.02 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 35.00 | 7.20 | 7.70 | 7.45 | % | 0.21 | 0 | 0 | 0.83 | 0.87 | 0.03 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 36.00 | 6.40 | 6.90 | 6.65 | % | 0.18 | 0 | 0 | 0.78 | 0.84 | 0.03 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 37.00 | 5.60 | 6.00 | 5.80 | % | 0.16 | 0 | 0 | 0.49 | 0.80 | 0.04 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 38.00 | 4.80 | 5.20 | 5.00 | % | 0.13 | 0 | 0 | 0.45 | 0.75 | 0.04 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 39.00 | 4.10 | 4.50 | 4.30 | 3.78 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.42 | 0.70 | 0.05 | -0.03 | 9/12/2025 | 9/15/2025 3:59:51 PM EST |
| 40.00 | 3.40 | 3.80 | 3.60 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.05 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 41.00 | 2.90 | 3.20 | 3.05 | 3.30 | % | 0.07 | 2 | 0 | 0.41 | 0.60 | 0.05 | -0.03 | 9/15/2025 | 9/15/2025 3:59:51 PM EST | |
| 42.00 | 2.35 | 2.65 | 2.50 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | 0.54 | 0.05 | -0.03 | 9/11/2025 | 9/15/2025 3:59:51 PM EST |
| 43.00 | 1.80 | 2.20 | 2.00 | % | 0.05 | 0 | 0 | 0.40 | 0.49 | 0.06 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 44.00 | 1.45 | 1.75 | 1.60 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 1,097 | 0.39 | 0.44 | 0.06 | -0.03 | 9/12/2025 | 9/15/2025 3:59:51 PM EST |
| 45.00 | 1.05 | 1.75 | 1.40 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.05 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 46.00 | 0.45 | 1.45 | 0.95 | 1.20 | % | 0.02 | 2 | 0 | 0.37 | 0.34 | 0.05 | -0.03 | 9/15/2025 | 9/15/2025 3:59:51 PM EST | |
| 47.00 | 0.65 | 1.20 | 0.93 | % | 0.02 | 0 | 0 | 0.42 | 0.29 | 0.05 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 48.00 | 0.40 | 2.05 | 1.23 | % | 0.03 | 0 | 0 | 0.50 | 0.25 | 0.05 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.83 | 0.21 | 0.04 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 50.00 | 0.20 | 1.70 | 0.95 | % | 0.02 | 0 | 0 | 0.50 | 0.18 | 0.04 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.00 | 0.07 | 0.02 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.02 | 0.01 | 0.00 | 9/15/2025 3:59:51 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.32 | -0.02 | 0.01 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.24 | -0.03 | 0.01 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.17 | -0.05 | 0.01 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
| 33.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.43 | -0.07 | 0.02 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 0.98 | -0.10 | 0.02 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.52 | -0.13 | 0.03 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 36.00 | 0.30 | 1.10 | 0.70 | 0.50 | % | 0.02 | 1 | 0 | 0.48 | -0.16 | 0.03 | -0.02 | 9/15/2025 | 9/15/2025 3:59:51 PM EST | |
| 37.00 | 0.45 | 1.50 | 0.98 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.20 | 0.04 | -0.03 | 9/11/2025 | 9/15/2025 3:59:51 PM EST |
| 38.00 | 0.70 | 1.90 | 1.30 | 0.81 | % | 0.03 | 1 | 0 | 0.50 | -0.25 | 0.04 | -0.03 | 9/15/2025 | 9/15/2025 3:59:51 PM EST | |
| 39.00 | 0.95 | 1.65 | 1.30 | % | 0.03 | 0 | 0 | 0.45 | -0.30 | 0.05 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 40.00 | 1.30 | 1.65 | 1.48 | 1.33 | -0.27 | -16.88% | 0.04 | 1 | 2 | 0.41 | -0.35 | 0.05 | -0.03 | 9/15/2025 | 9/15/2025 3:59:51 PM EST |
| 41.00 | 1.65 | 2.00 | 1.83 | % | 0.04 | 0 | 0 | 0.40 | -0.40 | 0.05 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 42.00 | 2.10 | 2.50 | 2.30 | 2.00 | % | 0.05 | 2 | 0 | 0.40 | -0.46 | 0.05 | -0.03 | 9/15/2025 | 9/15/2025 3:59:51 PM EST | |
| 43.00 | 2.65 | 3.00 | 2.83 | % | 0.07 | 0 | 0 | 0.40 | -0.51 | 0.06 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 44.00 | 3.30 | 3.60 | 3.45 | % | 0.08 | 0 | 0 | 0.39 | -0.56 | 0.06 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 45.00 | 3.90 | 4.30 | 4.10 | % | 0.09 | 0 | 0 | 0.56 | -0.62 | 0.05 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 46.00 | 4.70 | 5.10 | 4.90 | % | 0.11 | 0 | 0 | 0.40 | -0.66 | 0.05 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 47.00 | 5.40 | 5.90 | 5.65 | % | 0.12 | 0 | 0 | 0.64 | -0.71 | 0.05 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 48.00 | 4.40 | 8.30 | 6.35 | % | 0.13 | 0 | 0 | 0.77 | -0.75 | 0.05 | -0.03 | 9/15/2025 3:59:51 PM EST | |||
| 49.00 | 5.20 | 9.10 | 7.15 | % | 0.15 | 0 | 0 | 0.79 | -0.79 | 0.04 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 50.00 | 6.10 | 9.90 | 8.00 | % | 0.16 | 0 | 0 | 0.81 | -0.82 | 0.04 | -0.02 | 9/15/2025 3:59:51 PM EST | |||
| 55.00 | 12.00 | 14.80 | 13.40 | % | 0.24 | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.01 | 9/15/2025 3:59:51 PM EST | |||
| 60.00 | 17.00 | 19.80 | 18.40 | % | 0.31 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 9/15/2025 3:59:51 PM EST |