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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.30 | 19.50 | 19.40 | % | 1.29 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 20.00 | 14.40 | 14.60 | 14.50 | 11.30 | 0.00 | 0.00% | 0.72 | 0 | 7 | 0.71 | 0.99 | 0.00 | 0.00 | 4/7/2025 | 9/5/2025 3:59:55 PM EST |
| 23.00 | 11.40 | 11.70 | 11.55 | % | 0.50 | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 24.00 | 10.50 | 10.70 | 10.60 | % | 0.44 | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 25.00 | 9.50 | 9.80 | 9.65 | 9.50 | 0.00 | 0.00% | 0.39 | 0 | 30 | 0.45 | 0.94 | 0.02 | -0.01 | 7/28/2025 | 9/5/2025 3:59:55 PM EST |
| 26.00 | 8.60 | 8.90 | 8.75 | % | 0.34 | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 27.00 | 7.80 | 8.00 | 7.90 | 10.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.46 | 0.89 | 0.02 | -0.01 | 5/6/2025 | 9/5/2025 3:59:55 PM EST |
| 28.00 | 6.90 | 7.10 | 7.00 | % | 0.25 | 0 | 0 | 0.44 | 0.86 | 0.03 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 29.00 | 6.10 | 6.30 | 6.20 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.44 | 0.83 | 0.04 | -0.01 | 8/22/2025 | 9/5/2025 3:59:55 PM EST |
| 30.00 | 5.30 | 5.60 | 5.45 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.44 | 0.78 | 0.04 | -0.02 | 7/25/2025 | 9/5/2025 3:59:55 PM EST |
| 31.00 | 4.60 | 4.80 | 4.70 | 4.97 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.43 | 0.74 | 0.05 | -0.02 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 32.00 | 4.00 | 4.20 | 4.10 | 3.25 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.43 | 0.69 | 0.05 | -0.02 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 33.00 | 3.40 | 3.60 | 3.50 | 3.30 | +0.55 | +20.00% | 0.11 | 5 | 675 | 0.43 | 0.63 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 34.00 | 2.85 | 3.10 | 2.98 | 2.94 | +0.59 | +25.11% | 0.09 | 10 | 978 | 0.43 | 0.57 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 35.00 | 2.40 | 2.60 | 2.50 | 2.20 | +0.67 | +43.80% | 0.07 | 1 | 354 | 0.43 | 0.51 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 36.00 | 2.00 | 2.20 | 2.10 | 2.00 | +0.45 | +29.04% | 0.06 | 58 | 1,538 | 0.43 | 0.46 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 37.00 | 1.65 | 1.85 | 1.75 | 1.67 | +0.72 | +75.79% | 0.05 | 28 | 224 | 0.43 | 0.40 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 38.00 | 1.35 | 1.50 | 1.43 | 1.44 | +0.39 | +37.15% | 0.04 | 5,023 | 1,056 | 0.42 | 0.35 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 39.00 | 1.10 | 1.35 | 1.23 | 1.20 | +0.30 | +33.34% | 0.03 | 19 | 2,874 | 0.44 | 0.31 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 40.00 | 0.90 | 1.15 | 1.03 | 0.95 | +0.25 | +35.72% | 0.03 | 57 | 1,566 | 0.44 | 0.26 | 0.05 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 41.00 | 0.75 | 0.95 | 0.85 | 0.65 | +0.60 | +1,200.00% | 0.02 | 2 | 105 | 0.44 | 0.22 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 42.00 | 0.60 | 0.85 | 0.73 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 643 | 0.45 | 0.19 | 0.04 | -0.01 | 8/28/2025 | 9/5/2025 3:59:55 PM EST |
| 43.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.05 | +10.00% | 0.01 | 15 | 160 | 0.44 | 0.16 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 44.00 | 0.35 | 0.60 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.45 | 0.14 | 0.03 | -0.01 | 8/20/2025 | 9/5/2025 3:59:55 PM EST |
| 45.00 | 0.25 | 0.85 | 0.55 | 0.32 | +0.12 | +60.00% | 0.01 | 4,856 | 1,154 | 0.43 | 0.11 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 46.00 | 0.20 | 0.45 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.45 | 0.09 | 0.02 | -0.01 | 7/24/2025 | 9/5/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.49 | 0.08 | 0.02 | -0.01 | 7/25/2025 | 9/5/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.49 | 0.06 | 0.02 | -0.01 | 7/24/2025 | 9/5/2025 3:59:55 PM EST |
| 49.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.45 | 0.05 | 0.02 | 0.00 | 8/8/2025 | 9/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.47 | 0.04 | 0.01 | 0.00 | 8/20/2025 | 9/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 9/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 9/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.73 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 9/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 9/5/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.84 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 9/5/2025 3:59:55 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 5 | 29 | 0.50 | -0.03 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.51 | -0.04 | 0.01 | -0.01 | 9/2/2025 | 9/5/2025 3:59:55 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.49 | -0.06 | 0.02 | -0.01 | 9/2/2025 | 9/5/2025 3:59:55 PM EST |
| 26.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.47 | -0.08 | 0.02 | -0.01 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 27.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.06 | +16.67% | 0.01 | 16 | 38 | 0.46 | -0.11 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 28.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.27 | -31.04% | 0.02 | 4 | 105 | 0.45 | -0.14 | 0.03 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 29.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.45 | -37.50% | 0.03 | 1,346 | 127 | 0.45 | -0.17 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 30.00 | 0.85 | 1.00 | 0.93 | 0.98 | -0.44 | -30.99% | 0.03 | 2 | 758 | 0.44 | -0.22 | 0.04 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 31.00 | 1.15 | 1.30 | 1.23 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 299 | 0.44 | -0.26 | 0.05 | -0.02 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 32.00 | 1.45 | 1.65 | 1.55 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 315 | 0.44 | -0.31 | 0.05 | -0.02 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 33.00 | 1.85 | 2.05 | 1.95 | 2.00 | -1.00 | -33.34% | 0.06 | 7 | 256 | 0.43 | -0.37 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 34.00 | 2.35 | 2.50 | 2.43 | 2.54 | -0.86 | -25.30% | 0.07 | 4 | 192 | 0.43 | -0.43 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 35.00 | 2.85 | 3.10 | 2.98 | 3.40 | -0.30 | -8.11% | 0.09 | 1 | 1,591 | 0.44 | -0.49 | 0.06 | -0.02 | 9/5/2025 | 9/5/2025 3:59:55 PM EST |
| 36.00 | 3.40 | 3.70 | 3.55 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.43 | -0.54 | 0.06 | -0.02 | 9/4/2025 | 9/5/2025 3:59:55 PM EST |
| 37.00 | 4.10 | 4.30 | 4.20 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 1,556 | 0.43 | -0.60 | 0.06 | -0.02 | 9/3/2025 | 9/5/2025 3:59:55 PM EST |
| 38.00 | 4.80 | 5.00 | 4.90 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 311 | 0.43 | -0.65 | 0.05 | -0.02 | 7/28/2025 | 9/5/2025 3:59:55 PM EST |
| 39.00 | 5.60 | 5.80 | 5.70 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 137 | 0.44 | -0.69 | 0.05 | -0.02 | 7/16/2025 | 9/5/2025 3:59:55 PM EST |
| 40.00 | 6.40 | 6.60 | 6.50 | 6.86 | 0.00 | 0.00% | 0.16 | 0 | 132 | 0.45 | -0.74 | 0.05 | -0.02 | 7/28/2025 | 9/5/2025 3:59:55 PM EST |
| 41.00 | 7.20 | 7.40 | 7.30 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 94 | 0.45 | -0.78 | 0.04 | -0.01 | 7/30/2025 | 9/5/2025 3:59:55 PM EST |
| 42.00 | 8.10 | 8.30 | 8.20 | 8.39 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.46 | -0.81 | 0.04 | -0.01 | 7/28/2025 | 9/5/2025 3:59:55 PM EST |
| 43.00 | 8.90 | 9.20 | 9.05 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.45 | -0.84 | 0.04 | -0.01 | 7/7/2025 | 9/5/2025 3:59:55 PM EST |
| 44.00 | 9.80 | 10.10 | 9.95 | 11.56 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.45 | -0.86 | 0.03 | -0.01 | 7/31/2025 | 9/5/2025 3:59:55 PM EST |
| 45.00 | 10.80 | 11.00 | 10.90 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.46 | -0.89 | 0.03 | -0.01 | 7/28/2025 | 9/5/2025 3:59:55 PM EST |
| 46.00 | 11.70 | 12.00 | 11.85 | % | 0.26 | 0 | 0 | 0.46 | -0.91 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 47.00 | 12.70 | 12.90 | 12.80 | 7.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 7/3/2025 | 9/5/2025 3:59:55 PM EST |
| 48.00 | 13.70 | 13.90 | 13.80 | % | 0.29 | 0 | 0 | 0.55 | -0.94 | 0.02 | -0.01 | 9/5/2025 3:59:55 PM EST | |||
| 49.00 | 14.60 | 14.90 | 14.75 | % | 0.30 | 0 | 0 | 0.57 | -0.95 | 0.02 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 50.00 | 15.60 | 15.90 | 15.75 | 17.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.59 | -0.96 | 0.01 | 0.00 | 4/9/2025 | 9/5/2025 3:59:55 PM EST |
| 55.00 | 20.60 | 20.90 | 20.75 | 10.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 12/10/2024 | 9/5/2025 3:59:55 PM EST |
| 60.00 | 25.60 | 25.90 | 25.75 | 12.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 9/5/2025 3:59:55 PM EST |
| 65.00 | 30.40 | 30.80 | 30.60 | % | 0.47 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 70.00 | 35.60 | 35.80 | 35.70 | 22.99 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/5/2025 3:59:55 PM EST |
| 75.00 | 40.60 | 40.80 | 40.70 | % | 0.54 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST | |||
| 80.00 | 45.60 | 45.80 | 45.70 | % | 0.57 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:55 PM EST |