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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.20 | 16.10 | 14.65 | % | 0.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 28.00 | 10.50 | 13.20 | 11.85 | % | 0.42 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 29.00 | 9.30 | 12.00 | 10.65 | % | 0.37 | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 30.00 | 7.60 | 11.10 | 9.35 | % | 0.31 | 0 | 0 | 1.29 | 0.98 | 0.01 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 31.00 | 6.70 | 9.80 | 8.25 | % | 0.27 | 0 | 0 | 1.06 | 0.96 | 0.02 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 32.00 | 5.90 | 8.80 | 7.35 | % | 0.23 | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
| 33.00 | 6.00 | 7.60 | 6.80 | 7.80 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.91 | 0.91 | 0.03 | -0.02 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 34.00 | 4.80 | 6.90 | 5.85 | % | 0.17 | 0 | 0 | 0.73 | 0.87 | 0.04 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
| 35.00 | 3.10 | 6.30 | 4.70 | % | 0.13 | 0 | 0 | 0.46 | 0.82 | 0.05 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
| 36.00 | 2.15 | 5.70 | 3.93 | % | 0.11 | 0 | 0 | 0.47 | 0.76 | 0.06 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
| 37.00 | 1.65 | 4.70 | 3.18 | % | 0.09 | 0 | 0 | 0.41 | 0.70 | 0.07 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
| 38.00 | 1.60 | 3.30 | 2.45 | % | 0.06 | 0 | 0 | 0.38 | 0.63 | 0.07 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
| 39.00 | 2.00 | 2.45 | 2.23 | % | 0.06 | 0 | 0 | 0.45 | 0.55 | 0.08 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
| 40.00 | 1.45 | 1.95 | 1.70 | 1.47 | % | 0.04 | 98 | 0 | 0.44 | 0.47 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 41.00 | 0.20 | 1.50 | 0.85 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | 0.39 | 0.08 | -0.03 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 42.00 | 0.10 | 2.10 | 1.10 | 1.10 | -0.39 | -26.18% | 0.03 | 1 | 3 | 0.46 | 0.32 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 43.00 | 0.55 | 0.95 | 0.75 | 0.98 | % | 0.02 | 1 | 0 | 0.44 | 0.26 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 44.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.06 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
| 45.00 | 0.25 | 0.55 | 0.40 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.05 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.04 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.08 | 0.03 | -0.01 | 7/1/2025 | 7/8/2025 3:59:51 PM EST |
| 48.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.78 | 0.06 | 0.02 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.78 | 0.04 | 0.02 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.20 | 0.03 | 0.01 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.02 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.51 | -0.01 | 0.01 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.42 | -0.02 | 0.01 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.96 | -0.04 | 0.02 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.59 | -0.06 | 0.02 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 0.76 | -0.09 | 0.03 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.79 | -0.13 | 0.04 | -0.02 | 7/1/2025 | 7/8/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.67 | -0.18 | 0.05 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
| 36.00 | 0.40 | 2.45 | 1.43 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.24 | 0.06 | -0.03 | 6/26/2025 | 7/8/2025 3:59:51 PM EST |
| 37.00 | 0.60 | 2.85 | 1.73 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.30 | 0.07 | -0.03 | 6/26/2025 | 7/8/2025 3:59:51 PM EST |
| 38.00 | 0.10 | 3.20 | 1.65 | % | 0.04 | 0 | 0 | 0.51 | -0.37 | 0.07 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
| 39.00 | 1.20 | 2.10 | 1.65 | % | 0.04 | 0 | 0 | 0.40 | -0.45 | 0.08 | -0.04 | 7/8/2025 3:59:51 PM EST | |||
| 40.00 | 1.75 | 2.60 | 2.18 | % | 0.05 | 0 | 0 | 0.39 | -0.53 | 0.08 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
| 41.00 | 2.80 | 3.20 | 3.00 | % | 0.07 | 0 | 0 | 0.44 | -0.61 | 0.08 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
| 42.00 | 3.50 | 3.90 | 3.70 | % | 0.09 | 0 | 0 | 0.44 | -0.68 | 0.07 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
| 43.00 | 3.80 | 4.60 | 4.20 | % | 0.10 | 0 | 0 | 0.36 | -0.74 | 0.07 | -0.03 | 7/8/2025 3:59:51 PM EST | |||
| 44.00 | 4.70 | 5.50 | 5.10 | 4.15 | +1.00 | +31.75% | 0.12 | 2 | 0 | 0.33 | -0.80 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 45.00 | 5.80 | 6.60 | 6.20 | 5.10 | % | 0.14 | 2 | 0 | 0.90 | -0.85 | 0.05 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST | |
| 46.00 | 6.60 | 8.20 | 7.40 | % | 0.16 | 0 | 0 | 0.61 | -0.89 | 0.04 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 47.00 | 6.90 | 9.60 | 8.25 | % | 0.18 | 0 | 0 | 1.04 | -0.92 | 0.03 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 48.00 | 8.00 | 10.90 | 9.45 | % | 0.20 | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 49.00 | 8.60 | 11.90 | 10.25 | % | 0.21 | 0 | 0 | 1.15 | -0.96 | 0.02 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 50.00 | 9.10 | 13.00 | 11.05 | % | 0.22 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 51.00 | 10.90 | 13.90 | 12.40 | % | 0.24 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 52.00 | 11.10 | 15.00 | 13.05 | % | 0.25 | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST |