Options Chain for TECK RESOURCES LTD CL B (TECK) - $38.05 as of 7/18/2025 3:39:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.20 | 18.50 | 18.35 | % | 0.92 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 25.00 | 13.20 | 13.50 | 13.35 | % | 0.53 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 25.50 | 12.70 | 12.90 | 12.80 | % | 0.50 | 0 | 0 | EST | |||||||
| 26.00 | 12.20 | 12.50 | 12.35 | % | 0.47 | 0 | 0 | EST | |||||||
| 26.50 | 11.70 | 12.00 | 11.85 | % | 0.45 | 0 | 0 | EST | |||||||
| 27.00 | 11.20 | 11.50 | 11.35 | % | 0.42 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 27.50 | 10.70 | 11.00 | 10.85 | % | 0.39 | 0 | 0 | EST | |||||||
| 28.00 | 10.20 | 10.50 | 10.35 | % | 0.37 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 28.50 | 9.70 | 10.00 | 9.85 | % | 0.35 | 0 | 0 | EST | |||||||
| 29.00 | 9.20 | 9.50 | 9.35 | % | 0.32 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 29.50 | 8.70 | 9.00 | 8.85 | % | 0.30 | 0 | 0 | EST | |||||||
| 30.00 | 8.20 | 8.50 | 8.35 | % | 0.28 | 0 | 0 | 0.98 | 0.99 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 30.50 | 7.70 | 8.00 | 7.85 | % | 0.26 | 0 | 0 | EST | |||||||
| 31.00 | 7.20 | 7.50 | 7.35 | % | 0.24 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 31.50 | 6.70 | 7.00 | 6.85 | % | 0.22 | 0 | 0 | EST | |||||||
| 32.00 | 6.20 | 6.50 | 6.35 | % | 0.20 | 0 | 0 | 1.24 | 0.96 | 0.02 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 32.50 | 5.50 | 6.00 | 5.75 | % | 0.18 | 0 | 0 | EST | |||||||
| 33.00 | 5.20 | 5.60 | 5.40 | % | 0.16 | 0 | 0 | 0.60 | 0.92 | 0.04 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 33.50 | 4.80 | 5.10 | 4.95 | % | 0.15 | 0 | 0 | EST | |||||||
| 34.00 | 4.30 | 4.60 | 4.45 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | 0.87 | 0.06 | -0.03 | 6/25/2025 | 7/18/2025 4:00:02 PM EST |
| 34.50 | 3.90 | 4.20 | 4.05 | % | 0.12 | 0 | 0 | 0.47 | 0.84 | 0.07 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 35.00 | 3.40 | 3.70 | 3.55 | % | 0.10 | 0 | 0 | 0.46 | 0.80 | 0.08 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 35.50 | 3.00 | 3.30 | 3.15 | % | 0.09 | 0 | 0 | 0.43 | 0.75 | 0.09 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 36.00 | 2.25 | 2.90 | 2.58 | % | 0.07 | 0 | 0 | 0.45 | 0.70 | 0.10 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 36.50 | 2.30 | 2.65 | 2.48 | % | 0.07 | 0 | 0 | 0.44 | 0.65 | 0.11 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 37.00 | 2.00 | 2.20 | 2.10 | % | 0.06 | 0 | 0 | 0.44 | 0.59 | 0.12 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 37.50 | 1.45 | 1.95 | 1.70 | % | 0.05 | 0 | 0 | 0.45 | 0.54 | 0.12 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 38.00 | 1.35 | 1.50 | 1.43 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.51 | 0.48 | 0.12 | -0.05 | 6/26/2025 | 7/18/2025 4:00:02 PM EST |
| 38.50 | 1.10 | 1.25 | 1.18 | 1.22 | +0.22 | +22.00% | 0.03 | 1 | 16 | 0.50 | 0.42 | 0.12 | -0.05 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 39.00 | 0.90 | 1.05 | 0.98 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | 0.36 | 0.11 | -0.05 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 39.50 | 0.70 | 0.85 | 0.78 | 0.75 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.50 | 0.31 | 0.11 | -0.05 | 7/21/2025 | 7/18/2025 4:00:02 PM EST |
| 40.00 | 0.55 | 0.70 | 0.63 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 447 | 0.44 | 0.26 | 0.10 | -0.04 | 7/17/2025 | 7/18/2025 4:00:02 PM EST |
| 40.50 | 0.10 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 0.50 | 0.22 | 0.09 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 41.00 | 0.30 | 0.55 | 0.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.65 | 0.18 | 0.08 | -0.03 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 41.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.78 | 0.15 | 0.07 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.52 | 0.11 | 0.06 | -0.02 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.09 | 0.05 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.07 | 0.04 | -0.02 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 43.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.03 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.83 | 0.04 | 0.03 | -0.01 | 7/2/2025 | 7/18/2025 4:00:02 PM EST |
| 44.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.02 | 0.02 | -0.01 | 7/2/2025 | 7/18/2025 4:00:02 PM EST |
| 45.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | EST | |||||||
| 46.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.01 | 0.01 | 0.00 | 6/23/2025 | 7/18/2025 4:00:02 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 48.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 31.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | EST | |||||||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.02 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | EST | |||||||
| 33.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | -0.08 | 0.04 | -0.03 | 6/20/2025 | 7/18/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 34.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | -0.13 | 0.06 | -0.03 | 6/26/2025 | 7/18/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.62 | -0.16 | 0.07 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.54 | -0.20 | 0.08 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 35.50 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.47 | -0.25 | 0.09 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 36.00 | 0.35 | 0.70 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.47 | -0.30 | 0.10 | -0.05 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 36.50 | 0.50 | 0.85 | 0.68 | % | 0.02 | 0 | 0 | 0.52 | -0.35 | 0.11 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 37.00 | 0.65 | 0.85 | 0.75 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.12 | -0.41 | 0.12 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 37.50 | 0.40 | 1.05 | 0.73 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | -0.46 | 0.12 | -0.05 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 38.00 | 1.10 | 1.25 | 1.18 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.45 | -0.52 | 0.12 | -0.05 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 38.50 | 1.30 | 1.50 | 1.40 | % | 0.04 | 0 | 0 | 0.45 | -0.58 | 0.12 | -0.05 | 7/18/2025 4:00:02 PM EST | |||
| 39.00 | 1.60 | 1.75 | 1.68 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.79 | -0.64 | 0.11 | -0.05 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 39.50 | 1.90 | 2.10 | 2.00 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.78 | -0.69 | 0.11 | -0.05 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 40.00 | 2.25 | 2.45 | 2.35 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.73 | -0.74 | 0.10 | -0.04 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 40.50 | 2.50 | 2.95 | 2.73 | % | 0.07 | 0 | 0 | 0.56 | -0.78 | 0.09 | -0.04 | 7/18/2025 4:00:02 PM EST | |||
| 41.00 | 2.50 | 3.20 | 2.85 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.84 | -0.82 | 0.08 | -0.03 | 7/7/2025 | 7/18/2025 4:00:02 PM EST |
| 41.50 | 3.20 | 3.70 | 3.45 | % | 0.08 | 0 | 0 | 1.04 | -0.85 | 0.07 | -0.03 | 7/18/2025 4:00:02 PM EST | |||
| 42.00 | 3.30 | 4.10 | 3.70 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.59 | -0.89 | 0.06 | -0.02 | 7/7/2025 | 7/18/2025 4:00:02 PM EST |
| 42.50 | 4.20 | 4.60 | 4.40 | % | 0.10 | 0 | 0 | 0.63 | -0.91 | 0.05 | -0.02 | 7/18/2025 4:00:02 PM EST | |||
| 43.00 | 4.70 | 5.00 | 4.85 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.11 | -0.93 | 0.04 | -0.02 | 7/8/2025 | 7/18/2025 4:00:02 PM EST |
| 43.50 | 5.20 | 5.50 | 5.35 | % | 0.12 | 0 | 0 | 0.65 | -0.95 | 0.03 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 44.00 | 5.70 | 6.00 | 5.85 | 3.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.28 | -0.96 | 0.03 | -0.01 | 6/26/2025 | 7/18/2025 4:00:02 PM EST |
| 44.50 | 6.20 | 6.40 | 6.30 | % | 0.14 | 0 | 0 | EST | |||||||
| 45.00 | 6.70 | 6.90 | 6.80 | % | 0.15 | 0 | 0 | 1.33 | -0.98 | 0.02 | -0.01 | 7/18/2025 4:00:02 PM EST | |||
| 45.50 | 7.10 | 7.40 | 7.25 | % | 0.16 | 0 | 0 | EST | |||||||
| 46.00 | 7.60 | 7.90 | 7.75 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 6/26/2025 | 7/18/2025 4:00:02 PM EST |
| 46.50 | 8.20 | 8.40 | 8.30 | % | 0.18 | 0 | 0 | EST | |||||||
| 47.00 | 8.70 | 8.90 | 8.80 | % | 0.19 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 47.50 | 9.10 | 9.40 | 9.25 | % | 0.19 | 0 | 0 | EST | |||||||
| 48.00 | 9.60 | 9.90 | 9.75 | 6.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 4:00:02 PM EST |
| 48.50 | 10.20 | 10.40 | 10.30 | % | 0.21 | 0 | 0 | EST | |||||||
| 49.00 | 10.60 | 10.90 | 10.75 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 49.50 | 10.10 | 13.20 | 11.65 | % | 0.24 | 0 | 0 | EST | |||||||
| 50.00 | 10.60 | 13.10 | 11.85 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 51.00 | 11.60 | 14.70 | 13.15 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 52.00 | 12.60 | 15.70 | 14.15 | % | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST |