Options Chain for TECK RESOURCES LTD CL B (TECK) - $42.51 as of 10/27/2025 1:32:27 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 | 25.70 | 29.10 | 27.40 | 20.40 | 0.00 | 0.00% | 1.83 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/27/2025 12:59:04 PM EST |
| 20.00 | 20.80 | 24.10 | 22.45 | % | 1.12 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 23.00 | 17.70 | 21.20 | 19.45 | % | 0.85 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 24.00 | 16.70 | 20.20 | 18.45 | % | 0.77 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 25.00 | 16.10 | 19.20 | 17.65 | 15.31 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 12:59:04 PM EST |
| 26.00 | 14.70 | 18.20 | 16.45 | % | 0.63 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 27.00 | 13.70 | 17.20 | 15.45 | 13.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 10/27/2025 12:59:04 PM EST |
| 28.00 | 12.90 | 16.20 | 14.55 | 7.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 9/8/2025 | 10/27/2025 12:59:04 PM EST |
| 29.00 | 12.00 | 15.30 | 13.65 | 7.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 10/27/2025 12:59:04 PM EST |
| 30.00 | 10.60 | 14.30 | 12.45 | 13.97 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.26 | 0.98 | 0.01 | -0.01 | 10/13/2025 | 10/27/2025 12:59:04 PM EST |
| 31.00 | 11.00 | 12.30 | 11.65 | 9.96 | 0.00 | 0.00% | 0.38 | 0 | 38 | 0.87 | 0.97 | 0.01 | -0.01 | 9/9/2025 | 10/27/2025 12:59:04 PM EST |
| 32.00 | 9.90 | 11.50 | 10.70 | 11.60 | 0.00 | 0.00% | 0.33 | 0 | 232 | 0.86 | 0.96 | 0.01 | -0.01 | 10/2/2025 | 10/27/2025 12:59:04 PM EST |
| 33.00 | 9.00 | 10.40 | 9.70 | 9.40 | 0.00 | 0.00% | 0.29 | 0 | 231 | 0.77 | 0.93 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 12:59:04 PM EST |
| 34.00 | 8.20 | 9.60 | 8.90 | 9.11 | -1.49 | -14.06% | 0.26 | 1 | 300 | 0.53 | 0.91 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 12:59:04 PM EST |
| 35.00 | 7.20 | 8.50 | 7.85 | 9.35 | 0.00 | 0.00% | 0.22 | 0 | 115 | 0.50 | 0.88 | 0.03 | -0.02 | 10/13/2025 | 10/27/2025 12:59:04 PM EST |
| 36.00 | 6.40 | 7.60 | 7.00 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 388 | 0.49 | 0.85 | 0.03 | -0.02 | 9/19/2025 | 10/27/2025 12:59:04 PM EST |
| 37.00 | 5.60 | 6.80 | 6.20 | 7.15 | 0.00 | 0.00% | 0.17 | 0 | 227 | 0.46 | 0.81 | 0.04 | -0.02 | 10/3/2025 | 10/27/2025 12:59:04 PM EST |
| 38.00 | 4.70 | 5.30 | 5.00 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.44 | 0.77 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 12:59:04 PM EST |
| 39.00 | 4.20 | 4.60 | 4.40 | 6.52 | 0.00 | 0.00% | 0.11 | 0 | 4,137 | 0.40 | 0.72 | 0.05 | -0.03 | 10/16/2025 | 10/27/2025 12:59:04 PM EST |
| 40.00 | 3.50 | 3.80 | 3.65 | 3.90 | +0.04 | +1.04% | 0.09 | 4 | 200 | 0.40 | 0.67 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 12:59:04 PM EST |
| 41.00 | 2.75 | 3.40 | 3.08 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.39 | 0.61 | 0.06 | -0.03 | 10/23/2025 | 10/27/2025 12:59:04 PM EST |
| 42.00 | 2.20 | 2.80 | 2.50 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 1,512 | 0.38 | 0.55 | 0.06 | -0.03 | 10/22/2025 | 10/27/2025 12:59:04 PM EST |
| 43.00 | 1.85 | 2.30 | 2.08 | 2.00 | -0.41 | -17.02% | 0.05 | 10 | 59 | 0.37 | 0.49 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 12:59:04 PM EST |
| 44.00 | 1.50 | 1.90 | 1.70 | 1.82 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.37 | 0.42 | 0.06 | -0.03 | 10/24/2025 | 10/27/2025 12:59:04 PM EST |
| 45.00 | 1.20 | 1.55 | 1.38 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 4,430 | 0.38 | 0.36 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 12:59:04 PM EST |
| 46.00 | 0.90 | 1.45 | 1.18 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.39 | 0.31 | 0.06 | -0.02 | 10/17/2025 | 10/27/2025 12:59:04 PM EST |
| 47.00 | 0.55 | 1.05 | 0.80 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.36 | 0.25 | 0.05 | -0.02 | 10/21/2025 | 10/27/2025 12:59:04 PM EST |
| 48.00 | 0.55 | 0.85 | 0.70 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.38 | 0.21 | 0.05 | -0.02 | 10/13/2025 | 10/27/2025 12:59:04 PM EST |
| 49.00 | 0.25 | 0.95 | 0.60 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.39 | 0.17 | 0.04 | -0.02 | 10/9/2025 | 10/27/2025 12:59:04 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.55 | +0.06 | +12.25% | 0.01 | 5 | 4,097 | 0.35 | 0.14 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.16 | -61.54% | 0.00 | 6 | 224 | 0.48 | 0.04 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 12:59:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.48 | 0.01 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 12:59:04 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 12:59:04 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 10/27/2025 12:59:04 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.65 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 12:59:04 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 | 2.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 12:59:04 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 12:59:04 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 12:59:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.73 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 12:59:04 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/27/2025 12:59:04 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.82 | -0.01 | 0.00 | -0.01 | 9/9/2025 | 10/27/2025 12:59:04 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.67 | -0.01 | 0.00 | -0.01 | 9/2/2025 | 10/27/2025 12:59:04 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.74 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,405 | 0.84 | -0.02 | 0.01 | -0.01 | 10/16/2025 | 10/27/2025 12:59:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.76 | -0.03 | 0.01 | -0.01 | 10/1/2025 | 10/27/2025 12:59:04 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.70 | -0.04 | 0.01 | -0.01 | 10/17/2025 | 10/27/2025 12:59:04 PM EST |
| 33.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.45 | -0.07 | 0.02 | -0.01 | 10/16/2025 | 10/27/2025 12:59:04 PM EST |
| 34.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.55 | -0.09 | 0.02 | -0.02 | 10/17/2025 | 10/27/2025 12:59:04 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.35 | -0.04 | -10.26% | 0.01 | 10 | 7,091 | 0.37 | -0.12 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 12:59:04 PM EST |
| 36.00 | 0.45 | 1.00 | 0.73 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.47 | -0.15 | 0.03 | -0.02 | 10/21/2025 | 10/27/2025 12:59:04 PM EST |
| 37.00 | 0.65 | 0.95 | 0.80 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.42 | -0.19 | 0.04 | -0.02 | 10/16/2025 | 10/27/2025 12:59:04 PM EST |
| 38.00 | 0.80 | 1.15 | 0.98 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.42 | -0.23 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 12:59:04 PM EST |
| 39.00 | 1.05 | 1.45 | 1.25 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.41 | -0.28 | 0.05 | -0.03 | 10/22/2025 | 10/27/2025 12:59:04 PM EST |
| 40.00 | 1.35 | 1.75 | 1.55 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 1,710 | 0.40 | -0.33 | 0.06 | -0.03 | 10/22/2025 | 10/27/2025 12:59:04 PM EST |
| 41.00 | 1.75 | 2.15 | 1.95 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.40 | -0.39 | 0.06 | -0.03 | 10/20/2025 | 10/27/2025 12:59:04 PM EST |
| 42.00 | 2.20 | 2.60 | 2.40 | 2.30 | +0.20 | +9.53% | 0.06 | 23 | 37 | 0.39 | -0.45 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 12:59:04 PM EST |
| 43.00 | 2.75 | 3.20 | 2.98 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.39 | -0.51 | 0.06 | -0.03 | 10/23/2025 | 10/27/2025 12:59:04 PM EST |
| 44.00 | 3.30 | 3.90 | 3.60 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.40 | -0.58 | 0.06 | -0.03 | 10/21/2025 | 10/27/2025 12:59:04 PM EST |
| 45.00 | 4.00 | 4.50 | 4.25 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.39 | -0.64 | 0.06 | -0.02 | 10/21/2025 | 10/27/2025 12:59:04 PM EST |
| 46.00 | 4.80 | 5.20 | 5.00 | % | 0.11 | 0 | 0 | 0.39 | -0.69 | 0.06 | -0.02 | 10/27/2025 12:59:04 PM EST | |||
| 47.00 | 4.70 | 5.90 | 5.30 | % | 0.11 | 0 | 0 | 0.43 | -0.75 | 0.05 | -0.02 | 10/27/2025 12:59:04 PM EST | |||
| 48.00 | 4.40 | 8.30 | 6.35 | % | 0.13 | 0 | 0 | 0.73 | -0.79 | 0.05 | -0.02 | 10/27/2025 12:59:04 PM EST | |||
| 49.00 | 5.30 | 9.20 | 7.25 | % | 0.15 | 0 | 0 | 0.75 | -0.83 | 0.04 | -0.02 | 10/27/2025 12:59:04 PM EST | |||
| 50.00 | 6.20 | 10.10 | 8.15 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.78 | -0.86 | 0.04 | -0.01 | 6/16/2025 | 10/27/2025 12:59:04 PM EST |
| 55.00 | 11.00 | 14.90 | 12.95 | % | 0.24 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.01 | 10/27/2025 12:59:04 PM EST | |||
| 60.00 | 16.00 | 19.90 | 17.95 | % | 0.30 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 65.00 | 21.00 | 24.90 | 22.95 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 70.00 | 26.00 | 30.00 | 28.00 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 75.00 | 31.10 | 34.90 | 33.00 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST |