Options Chain for TECK RESOURCES LTD CL B (TECK) - $38.31 as of 7/11/2025 8:59:56 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 | 13.30 | 13.70 | 13.50 | % | 0.54 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 29.00 | 7.50 | 11.50 | 9.50 | % | 0.33 | 0 | 0 | 0.71 | 0.98 | 0.01 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 30.00 | 6.90 | 9.70 | 8.30 | % | 0.28 | 0 | 0 | 0.68 | 0.96 | 0.02 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 31.00 | 6.70 | 8.70 | 7.70 | % | 0.25 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 32.00 | 6.60 | 7.30 | 6.95 | % | 0.22 | 0 | 0 | 0.50 | 0.90 | 0.03 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 33.00 | 5.70 | 6.90 | 6.30 | % | 0.19 | 0 | 0 | 0.59 | 0.86 | 0.04 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 34.00 | 4.90 | 5.50 | 5.20 | % | 0.15 | 0 | 0 | 0.46 | 0.81 | 0.05 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 35.00 | 2.65 | 5.60 | 4.13 | % | 0.12 | 0 | 0 | 0.68 | 0.76 | 0.06 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 36.00 | 3.60 | 3.90 | 3.75 | % | 0.10 | 0 | 0 | 0.44 | 0.69 | 0.06 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 37.00 | 2.95 | 3.20 | 3.08 | % | 0.08 | 0 | 0 | 0.43 | 0.62 | 0.07 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 38.00 | 2.40 | 3.40 | 2.90 | % | 0.08 | 0 | 0 | 0.51 | 0.55 | 0.07 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 39.00 | 1.90 | 2.15 | 2.03 | % | 0.05 | 0 | 0 | 0.42 | 0.48 | 0.07 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.70 | 0.85 | 1.37 | -0.62 | -31.16% | 0.02 | 473 | 1 | 0.47 | 0.40 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 41.00 | 1.10 | 1.35 | 1.23 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.07 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 42.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.31 | 0.28 | 0.06 | -0.02 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.48 | 0.22 | 0.06 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 44.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.05 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.67 | 0.14 | 0.04 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 46.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.03 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.08 | 0.03 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 48.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.79 | 0.06 | 0.02 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 49.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.02 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.02 | 0.03 | 0.01 | 0.00 | 7/11/2025 3:59:47 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 | 1.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.17 | -0.02 | 0.01 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.90 | -0.04 | 0.02 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.85 | -0.06 | 0.02 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.73 | -0.10 | 0.03 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.65 | -0.14 | 0.04 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.61 | -0.19 | 0.05 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.24 | 0.06 | -0.02 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.51 | -0.31 | 0.06 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.41 | -0.38 | 0.07 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 38.00 | 1.85 | 2.10 | 1.98 | 1.85 | % | 0.05 | 2 | 0 | 0.38 | -0.45 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST | |
| 39.00 | 2.35 | 2.70 | 2.53 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.07 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 40.00 | 2.95 | 3.20 | 3.08 | % | 0.08 | 0 | 0 | 0.37 | -0.60 | 0.07 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 41.00 | 3.60 | 3.90 | 3.75 | % | 0.09 | 0 | 0 | 0.35 | -0.66 | 0.07 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 42.00 | 4.30 | 4.60 | 4.45 | % | 0.11 | 0 | 0 | 0.35 | -0.72 | 0.06 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 43.00 | 5.10 | 5.40 | 5.25 | % | 0.12 | 0 | 0 | 0.35 | -0.78 | 0.06 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 44.00 | 4.90 | 7.50 | 6.20 | % | 0.14 | 0 | 0 | 0.49 | -0.82 | 0.05 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 45.00 | 6.50 | 9.10 | 7.80 | % | 0.17 | 0 | 0 | 0.49 | -0.86 | 0.04 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 46.00 | 6.70 | 8.80 | 7.75 | % | 0.17 | 0 | 0 | 0.53 | -0.90 | 0.03 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 47.00 | 7.30 | 9.10 | 8.20 | % | 0.17 | 0 | 0 | 0.71 | -0.92 | 0.03 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 48.00 | 7.90 | 10.20 | 9.05 | % | 0.19 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 49.00 | 8.90 | 12.30 | 10.60 | % | 0.22 | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 50.00 | 11.40 | 11.90 | 11.65 | % | 0.23 | 0 | 0 | 0.57 | -0.97 | 0.01 | 0.00 | 7/11/2025 3:59:47 PM EST |