Options Chain for TECK RESOURCES LTD CL B (TECK) - $39.88 as of 11/21/2025 9:31:19 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 | 13.10 | 17.10 | 15.10 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 30.00 | 8.30 | 12.20 | 10.25 | % | 0.34 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 31.00 | 7.30 | 11.20 | 9.25 | % | 0.30 | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 32.00 | 6.20 | 10.20 | 8.20 | % | 0.26 | 0 | 0 | 1.86 | 0.99 | 0.01 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 33.00 | 5.40 | 9.30 | 7.35 | % | 0.22 | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 34.00 | 4.30 | 8.30 | 6.30 | % | 0.19 | 0 | 0 | 1.61 | 0.96 | 0.02 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 35.00 | 3.10 | 7.40 | 5.25 | % | 0.15 | 0 | 0 | 1.50 | 0.93 | 0.04 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 36.00 | 2.20 | 6.50 | 4.35 | % | 0.12 | 0 | 0 | 1.39 | 0.88 | 0.05 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 36.50 | 1.80 | 6.00 | 3.90 | % | 0.11 | 0 | 0 | 1.31 | 0.85 | 0.06 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 37.00 | 1.40 | 5.60 | 3.50 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.28 | 0.82 | 0.07 | -0.05 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 37.50 | 1.20 | 4.60 | 2.90 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.02 | 0.77 | 0.08 | -0.06 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 0.65 | 4.30 | 2.48 | % | 0.07 | 0 | 0 | 1.09 | 0.74 | 0.08 | -0.06 | 11/21/2025 4:00:02 PM EST | |||
| 38.50 | 0.95 | 4.10 | 2.53 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.15 | 0.69 | 0.09 | -0.06 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 1.15 | 3.80 | 2.48 | % | 0.06 | 0 | 0 | 1.13 | 0.64 | 0.10 | -0.07 | 11/21/2025 4:00:02 PM EST | |||
| 39.50 | 0.55 | 1.75 | 1.15 | % | 0.03 | 0 | 0 | 1.02 | 0.59 | 0.10 | -0.07 | 11/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.80 | 1.55 | 1.18 | 1.30 | -0.25 | -16.13% | 0.03 | 6 | 10 | 0.37 | 0.54 | 0.11 | -0.07 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 40.50 | 0.90 | 1.15 | 1.03 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.37 | 0.49 | 0.11 | -0.06 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 0.30 | 0.95 | 0.63 | 0.65 | -0.65 | -50.00% | 0.02 | 1 | 1 | 0.33 | 0.44 | 0.11 | -0.06 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.50 | 0.55 | 0.80 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.39 | 0.39 | 0.10 | -0.06 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 42.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.39 | 0.34 | 0.10 | -0.06 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.81 | 0.30 | 0.09 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 43.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.39 | 0.26 | 0.08 | -0.05 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 43.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.63 | 0.22 | 0.08 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.10 | 0.18 | 0.07 | -0.04 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 44.50 | 0.10 | 2.30 | 1.20 | % | 0.03 | 0 | 0 | 1.25 | 0.15 | 0.06 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | 0.16 | -0.28 | -63.64% | 0.02 | 1 | 56 | 1.18 | 0.13 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.33 | 0.10 | 0.05 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 2.40 | 1.20 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.42 | 0.08 | 0.04 | -0.02 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 46.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.41 | 0.07 | 0.03 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.49 | 0.05 | 0.03 | -0.02 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.48 | 0.04 | 0.02 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.56 | 0.03 | 0.02 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.64 | 0.02 | 0.01 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.01 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.91 | -0.01 | 0.01 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.81 | -0.02 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.68 | -0.04 | 0.02 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.55 | -0.07 | 0.04 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.44 | -0.12 | 0.05 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 36.50 | 0.10 | 2.55 | 1.33 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.39 | -0.15 | 0.06 | -0.05 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | -0.18 | 0.07 | -0.05 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 37.50 | 0.35 | 1.35 | 0.85 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.23 | 0.08 | -0.06 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | -0.26 | 0.08 | -0.06 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 38.50 | 0.10 | 1.55 | 0.83 | % | 0.02 | 0 | 0 | 0.76 | -0.31 | 0.09 | -0.06 | 11/21/2025 4:00:02 PM EST | |||
| 39.00 | 0.15 | 1.80 | 0.98 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.49 | -0.36 | 0.10 | -0.07 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 39.50 | 0.45 | 2.00 | 1.23 | % | 0.03 | 0 | 0 | 0.52 | -0.41 | 0.10 | -0.07 | 11/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.25 | 2.25 | 1.25 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | -0.46 | 0.11 | -0.07 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 40.50 | 1.40 | 2.50 | 1.95 | % | 0.05 | 0 | 0 | 0.59 | -0.51 | 0.11 | -0.06 | 11/21/2025 4:00:02 PM EST | |||
| 41.00 | 1.70 | 2.95 | 2.33 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | -0.56 | 0.11 | -0.06 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 41.50 | 2.10 | 2.85 | 2.48 | % | 0.06 | 0 | 0 | 0.54 | -0.61 | 0.10 | -0.06 | 11/21/2025 4:00:02 PM EST | |||
| 42.00 | 0.85 | 4.50 | 2.68 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.16 | -0.66 | 0.10 | -0.06 | 10/24/2025 | 11/21/2025 4:00:02 PM EST |
| 42.50 | 1.05 | 4.90 | 2.98 | % | 0.07 | 0 | 0 | 1.13 | -0.70 | 0.09 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 43.00 | 1.45 | 5.70 | 3.58 | % | 0.08 | 0 | 0 | 1.28 | -0.74 | 0.08 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 43.50 | 1.90 | 6.20 | 4.05 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.27 | -0.78 | 0.08 | -0.04 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 2.35 | 6.60 | 4.48 | % | 0.10 | 0 | 0 | 1.36 | -0.82 | 0.07 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 44.50 | 3.60 | 7.00 | 5.30 | % | 0.12 | 0 | 0 | 1.38 | -0.85 | 0.06 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 45.00 | 4.00 | 7.50 | 5.75 | % | 0.13 | 0 | 0 | 1.43 | -0.87 | 0.05 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 45.50 | 4.50 | 8.00 | 6.25 | % | 0.14 | 0 | 0 | 1.47 | -0.90 | 0.05 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 46.00 | 4.90 | 8.40 | 6.65 | % | 0.14 | 0 | 0 | 1.49 | -0.92 | 0.04 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 46.50 | 5.30 | 8.90 | 7.10 | % | 0.15 | 0 | 0 | 1.53 | -0.93 | 0.03 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 47.00 | 6.00 | 9.40 | 7.70 | % | 0.16 | 0 | 0 | 1.58 | -0.95 | 0.03 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 47.50 | 6.50 | 9.90 | 8.20 | % | 0.17 | 0 | 0 | 1.62 | -0.96 | 0.02 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 48.00 | 7.00 | 10.40 | 8.70 | % | 0.18 | 0 | 0 | 1.66 | -0.97 | 0.02 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 49.00 | 8.00 | 11.30 | 9.65 | % | 0.20 | 0 | 0 | 1.71 | -0.98 | 0.01 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 50.00 | 8.80 | 12.30 | 10.55 | % | 0.21 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 51.00 | 9.60 | 13.30 | 11.45 | % | 0.22 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 52.00 | 10.60 | 14.30 | 12.45 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 53.00 | 11.60 | 15.30 | 13.45 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 54.00 | 12.60 | 16.30 | 14.45 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 55.00 | 13.60 | 17.30 | 15.45 | % | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 60.00 | 19.00 | 22.20 | 20.60 | % | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |