Options Chain for TECK RESOURCES LTD CL B (TECK) - $43.38 as of 10/3/2025 3:28:35 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 | 27.70 | 29.40 | 28.55 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 20.00 | 22.40 | 23.60 | 23.00 | 11.30 | 0.00 | 0.00% | 1.15 | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 4:00:07 PM EST |
| 23.00 | 20.00 | 21.80 | 20.90 | % | 0.91 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 24.00 | 18.80 | 20.70 | 19.75 | % | 0.82 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 25.00 | 16.80 | 18.60 | 17.70 | 14.72 | 0.00 | 0.00% | 0.71 | 0 | 30 | 1.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:07 PM EST |
| 26.00 | 16.20 | 18.80 | 17.50 | % | 0.67 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 27.00 | 16.00 | 16.70 | 16.35 | 10.00 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/3/2025 4:00:07 PM EST |
| 28.00 | 14.30 | 16.10 | 15.20 | % | 0.54 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 29.00 | 14.10 | 14.90 | 14.50 | 5.75 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.25 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 4:00:07 PM EST |
| 30.00 | 13.00 | 14.40 | 13.70 | 9.90 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.26 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 10/3/2025 4:00:07 PM EST |
| 31.00 | 12.30 | 12.60 | 12.45 | 9.30 | 0.00 | 0.00% | 0.40 | 0 | 37 | 0.99 | 0.98 | 0.01 | -0.01 | 9/9/2025 | 10/3/2025 4:00:07 PM EST |
| 32.00 | 11.40 | 11.60 | 11.50 | 7.93 | 0.00 | 0.00% | 0.36 | 0 | 60 | 0.95 | 0.97 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 4:00:07 PM EST |
| 33.00 | 10.40 | 10.70 | 10.55 | 9.20 | 0.00 | 0.00% | 0.32 | 0 | 668 | 0.71 | 0.95 | 0.01 | -0.01 | 9/11/2025 | 10/3/2025 4:00:07 PM EST |
| 34.00 | 9.50 | 9.70 | 9.60 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 965 | 0.63 | 0.93 | 0.02 | -0.01 | 9/18/2025 | 10/3/2025 4:00:07 PM EST |
| 35.00 | 8.50 | 8.80 | 8.65 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 361 | 0.85 | 0.91 | 0.02 | -0.01 | 9/23/2025 | 10/3/2025 4:00:07 PM EST |
| 36.00 | 7.70 | 7.90 | 7.80 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 1,448 | 0.73 | 0.88 | 0.03 | -0.02 | 9/30/2025 | 10/3/2025 4:00:07 PM EST |
| 37.00 | 6.80 | 7.10 | 6.95 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 219 | 0.53 | 0.85 | 0.03 | -0.02 | 9/19/2025 | 10/3/2025 4:00:07 PM EST |
| 38.00 | 6.00 | 6.30 | 6.15 | 6.33 | 0.00 | 0.00% | 0.16 | 0 | 4,318 | 0.50 | 0.81 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 39.00 | 5.20 | 5.50 | 5.35 | 5.60 | +0.03 | +0.54% | 0.14 | 5 | 636 | 0.48 | 0.76 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 40.00 | 4.50 | 4.70 | 4.60 | 4.50 | -0.30 | -6.25% | 0.11 | 404 | 14,113 | 0.47 | 0.71 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 41.00 | 3.80 | 4.00 | 3.90 | 4.30 | +0.15 | +3.62% | 0.10 | 3 | 419 | 0.45 | 0.66 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 42.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.34 | -9.61% | 0.08 | 22 | 5,032 | 0.44 | 0.60 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 43.00 | 2.70 | 2.85 | 2.78 | 2.75 | -0.23 | -7.72% | 0.06 | 109 | 2,532 | 0.44 | 0.53 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 44.00 | 2.20 | 2.40 | 2.30 | 2.25 | -0.35 | -13.47% | 0.05 | 39 | 1,465 | 0.43 | 0.47 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 45.00 | 1.80 | 2.00 | 1.90 | 1.81 | -0.34 | -15.82% | 0.04 | 37 | 5,014 | 0.43 | 0.40 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 46.00 | 1.40 | 1.65 | 1.53 | 1.65 | +0.02 | +1.23% | 0.03 | 4 | 3,277 | 0.42 | 0.34 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 47.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.27 | -18.37% | 0.03 | 26 | 1,498 | 0.42 | 0.29 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 48.00 | 0.85 | 1.10 | 0.98 | 1.04 | -0.06 | -5.46% | 0.02 | 3 | 537 | 0.42 | 0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 49.00 | 0.65 | 0.90 | 0.78 | 0.45 | -0.48 | -51.62% | 0.02 | 5 | 176 | 0.42 | 0.20 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 50.00 | 0.50 | 0.70 | 0.60 | 0.66 | -0.02 | -2.95% | 0.01 | 8 | 5,733 | 0.41 | 0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.48 | 0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.56 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 10/3/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.60 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 10/3/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/3/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 490 | 1.51 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/3/2025 4:00:07 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 | % | 0.07 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 1.70 | 0.85 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 0.65 | -0.01 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.60 | -0.01 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.56 | -0.02 | 0.01 | -0.01 | 9/18/2025 | 10/3/2025 4:00:07 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 305 | 0.47 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 33.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 9 | 184 | 0.48 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 211 | 0.48 | -0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.02 | -7.41% | 0.01 | 13 | 3,658 | 0.43 | -0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 36.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.03 | -7.90% | 0.01 | 213 | 12,922 | 0.40 | -0.12 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 37.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.02 | -4.26% | 0.01 | 231 | 4,572 | 0.42 | -0.15 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 38.00 | 0.60 | 0.75 | 0.68 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 766 | 0.41 | -0.19 | 0.04 | -0.02 | 9/30/2025 | 10/3/2025 4:00:07 PM EST |
| 39.00 | 0.80 | 0.95 | 0.88 | 0.80 | +0.02 | +2.57% | 0.02 | 10 | 1,782 | 0.39 | -0.24 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 40.00 | 0.10 | 1.25 | 0.68 | 1.10 | 0.00 | 0.00% | 0.02 | 512 | 2,904 | 0.39 | -0.29 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 41.00 | 1.40 | 1.55 | 1.48 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.38 | -0.34 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 4:00:07 PM EST |
| 42.00 | 1.80 | 2.00 | 1.90 | 1.85 | +0.25 | +15.63% | 0.05 | 4 | 18 | 0.39 | -0.40 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 43.00 | 2.25 | 2.45 | 2.35 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.38 | -0.47 | 0.06 | -0.03 | 9/30/2025 | 10/3/2025 4:00:07 PM EST |
| 44.00 | 2.75 | 3.00 | 2.88 | 2.90 | +0.40 | +16.00% | 0.07 | 1 | 1 | 0.37 | -0.53 | 0.07 | -0.03 | 10/3/2025 | 10/3/2025 4:00:07 PM EST |
| 45.00 | 3.30 | 3.60 | 3.45 | 3.26 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.37 | -0.60 | 0.06 | -0.03 | 9/29/2025 | 10/3/2025 4:00:07 PM EST |
| 46.00 | 4.00 | 4.30 | 4.15 | % | 0.09 | 0 | 0 | 0.35 | -0.66 | 0.06 | -0.02 | 10/3/2025 4:00:07 PM EST | |||
| 47.00 | 4.70 | 5.00 | 4.85 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.43 | -0.71 | 0.06 | -0.02 | 7/3/2025 | 10/3/2025 4:00:07 PM EST |
| 48.00 | 5.40 | 5.70 | 5.55 | % | 0.12 | 0 | 0 | 0.42 | -0.76 | 0.05 | -0.02 | 10/3/2025 4:00:07 PM EST | |||
| 49.00 | 4.40 | 6.50 | 5.45 | % | 0.11 | 0 | 0 | 0.45 | -0.80 | 0.05 | -0.02 | 10/3/2025 4:00:07 PM EST | |||
| 50.00 | 5.90 | 7.40 | 6.65 | 17.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -0.84 | 0.04 | -0.02 | 4/9/2025 | 10/3/2025 4:00:07 PM EST |
| 55.00 | 10.70 | 12.10 | 11.40 | 10.78 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.01 | 12/10/2024 | 10/3/2025 4:00:07 PM EST |
| 60.00 | 15.70 | 18.80 | 17.25 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 10/22/2024 | 10/3/2025 4:00:07 PM EST |
| 65.00 | 20.70 | 23.80 | 22.25 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 70.00 | 25.70 | 28.70 | 27.20 | 22.99 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 10/3/2025 4:00:07 PM EST |
| 75.00 | 30.70 | 33.40 | 32.05 | % | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST | |||
| 80.00 | 35.70 | 38.80 | 37.25 | % | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:07 PM EST |