Options Chain for TECK RESOURCES LTD CL B (TECK) - $39.12 as of 7/8/2025 9:21:20 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 | 18.90 | 21.10 | 20.00 | 15.03 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/8/2025 3:59:51 PM EST |
| 22.00 | 17.00 | 17.60 | 17.30 | 13.60 | 0.00 | 0.00% | 0.79 | 0 | 8 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/8/2025 3:59:51 PM EST |
| 23.00 | 15.80 | 16.60 | 16.20 | 15.80 | 0.00 | 0.00% | 0.70 | 0 | 28 | 1.08 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 3:59:51 PM EST |
| 24.00 | 15.00 | 15.60 | 15.30 | 9.60 | 0.00 | 0.00% | 0.64 | 0 | 21 | 1.08 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/8/2025 3:59:51 PM EST |
| 25.00 | 14.00 | 14.60 | 14.30 | 16.85 | 0.00 | 0.00% | 0.57 | 0 | 12 | 0.93 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 7/8/2025 3:59:51 PM EST |
| 26.00 | 13.00 | 13.60 | 13.30 | % | 0.51 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 27.00 | 12.00 | 12.60 | 12.30 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 28.00 | 10.20 | 13.00 | 11.60 | 11.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.01 | 6/17/2025 | 7/8/2025 3:59:51 PM EST |
| 29.00 | 10.10 | 10.70 | 10.40 | 6.30 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.65 | 0.98 | 0.01 | -0.01 | 4/11/2025 | 7/8/2025 3:59:51 PM EST |
| 30.00 | 8.50 | 11.00 | 9.75 | 9.73 | 0.00 | 0.00% | 0.33 | 0 | 44 | 0.70 | 0.97 | 0.01 | -0.01 | 6/16/2025 | 7/8/2025 3:59:51 PM EST |
| 31.00 | 8.20 | 8.80 | 8.50 | 8.40 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.63 | 0.95 | 0.02 | -0.01 | 6/10/2025 | 7/8/2025 3:59:51 PM EST |
| 32.00 | 6.60 | 7.90 | 7.25 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 18 | 0.60 | 0.93 | 0.02 | -0.02 | 6/10/2025 | 7/8/2025 3:59:51 PM EST |
| 33.00 | 6.50 | 8.10 | 7.30 | 8.45 | 0.00 | 0.00% | 0.22 | 0 | 113 | 0.65 | 0.90 | 0.03 | -0.02 | 6/27/2025 | 7/8/2025 3:59:51 PM EST |
| 34.00 | 4.80 | 7.50 | 6.15 | 4.72 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.80 | 0.86 | 0.04 | -0.02 | 6/3/2025 | 7/8/2025 3:59:51 PM EST |
| 35.00 | 4.80 | 6.70 | 5.75 | 6.20 | -0.90 | -12.68% | 0.16 | 6 | 256 | 0.68 | 0.81 | 0.05 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 36.00 | 4.10 | 4.40 | 4.25 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 378 | 0.43 | 0.76 | 0.06 | -0.03 | 6/24/2025 | 7/8/2025 3:59:51 PM EST |
| 37.00 | 3.40 | 3.70 | 3.55 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 104 | 0.44 | 0.70 | 0.06 | -0.03 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 38.00 | 2.80 | 2.95 | 2.88 | 2.88 | -1.52 | -34.55% | 0.08 | 1 | 205 | 0.43 | 0.63 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 39.00 | 2.25 | 2.45 | 2.35 | 2.30 | -1.00 | -30.31% | 0.06 | 327 | 1,273 | 0.42 | 0.56 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 40.00 | 1.75 | 1.95 | 1.85 | 1.80 | -0.50 | -21.74% | 0.05 | 130 | 737 | 0.42 | 0.48 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 41.00 | 1.30 | 1.45 | 1.38 | 1.56 | -0.34 | -17.90% | 0.03 | 100 | 807 | 0.40 | 0.41 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 42.00 | 0.95 | 1.10 | 1.03 | 0.97 | -0.73 | -42.95% | 0.02 | 4 | 405 | 0.40 | 0.34 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 43.00 | 0.70 | 0.80 | 0.75 | 0.95 | -0.10 | -9.53% | 0.02 | 9 | 399 | 0.39 | 0.27 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 44.00 | 0.50 | 2.60 | 1.55 | 0.68 | -0.10 | -12.83% | 0.04 | 4 | 545 | 0.69 | 0.22 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.20 | -36.37% | 0.01 | 8 | 2,079 | 0.35 | 0.17 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 46.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.41 | 0.13 | 0.04 | -0.01 | 6/23/2025 | 7/8/2025 3:59:51 PM EST |
| 47.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.40 | 0.10 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.21 | -0.24 | -53.34% | 0.00 | 1 | 945 | 0.38 | 0.08 | 0.03 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.47 | 0.05 | 0.02 | -0.01 | 3/11/2025 | 7/8/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.20 | +0.07 | +53.85% | 0.01 | 60 | 30,568 | 0.50 | 0.04 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.05 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 7/8/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45,020 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 7/8/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 7/8/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.42 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 7/8/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,485 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/8/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 513 | 1.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/8/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.89 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 7/8/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.37 | -0.02 | 0.01 | -0.01 | 6/20/2025 | 7/8/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1,049 | 1.27 | -0.03 | 0.01 | -0.01 | 6/23/2025 | 7/8/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.54 | -0.05 | 0.02 | -0.01 | 5/20/2025 | 7/8/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.53 | -0.07 | 0.02 | -0.02 | 6/24/2025 | 7/8/2025 3:59:51 PM EST |
| 33.00 | 0.25 | 0.45 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 0.48 | -0.10 | 0.03 | -0.02 | 6/27/2025 | 7/8/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 427 | 0.40 | -0.14 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 35.00 | 0.55 | 0.65 | 0.60 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4,724 | 0.44 | -0.19 | 0.05 | -0.03 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 36.00 | 0.80 | 1.05 | 0.93 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 871 | 0.46 | -0.24 | 0.06 | -0.03 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 37.00 | 1.05 | 1.35 | 1.20 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 516 | 0.45 | -0.30 | 0.06 | -0.03 | 7/2/2025 | 7/8/2025 3:59:51 PM EST |
| 38.00 | 1.45 | 1.65 | 1.55 | 1.11 | +0.31 | +38.75% | 0.04 | 1 | 1,048 | 0.44 | -0.37 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 39.00 | 1.90 | 2.05 | 1.98 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 791 | 0.43 | -0.44 | 0.07 | -0.03 | 6/26/2025 | 7/8/2025 3:59:51 PM EST |
| 40.00 | 2.40 | 2.55 | 2.48 | 2.20 | +0.45 | +25.72% | 0.06 | 10 | 105 | 0.42 | -0.52 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 41.00 | 3.00 | 3.10 | 3.05 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 256 | 0.41 | -0.59 | 0.07 | -0.03 | 6/27/2025 | 7/8/2025 3:59:51 PM EST |
| 42.00 | 3.60 | 3.90 | 3.75 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 10,378 | 0.42 | -0.66 | 0.07 | -0.03 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 43.00 | 4.40 | 4.60 | 4.50 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.42 | -0.73 | 0.06 | -0.02 | 4/3/2025 | 7/8/2025 3:59:51 PM EST |
| 44.00 | 5.20 | 5.50 | 5.35 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.47 | -0.78 | 0.06 | -0.02 | 6/26/2025 | 7/8/2025 3:59:51 PM EST |
| 45.00 | 5.60 | 6.30 | 5.95 | 5.69 | +1.62 | +39.81% | 0.13 | 3 | 184 | 0.32 | -0.83 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 46.00 | 6.50 | 8.40 | 7.45 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.50 | -0.87 | 0.04 | -0.01 | 5/22/2025 | 7/8/2025 3:59:51 PM EST |
| 47.00 | 7.70 | 8.30 | 8.00 | 8.10 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.54 | -0.90 | 0.03 | -0.01 | 2/28/2025 | 7/8/2025 3:59:51 PM EST |
| 48.00 | 8.60 | 9.90 | 9.25 | % | 0.19 | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 49.00 | 9.50 | 11.90 | 10.70 | % | 0.22 | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 50.00 | 10.60 | 12.50 | 11.55 | 14.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.79 | -0.96 | 0.02 | -0.01 | 4/2/2025 | 7/8/2025 3:59:51 PM EST |
| 55.00 | 15.10 | 17.50 | 16.30 | % | 0.30 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 60.00 | 20.40 | 22.70 | 21.55 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 65.00 | 25.20 | 27.60 | 26.40 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 70.00 | 30.20 | 32.70 | 31.45 | % | 0.45 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 75.00 | 35.30 | 36.90 | 36.10 | % | 0.48 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST |