Options Chain for TECK RESOURCES LTD CL B (TECK) - $34.19 as of 8/29/2025 9:14:04 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 | 14.10 | 14.40 | 14.25 | % | 0.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 21.00 | 13.10 | 13.40 | 13.25 | % | 0.63 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 22.00 | 12.10 | 12.40 | 12.25 | % | 0.56 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 22.50 | 11.60 | 11.90 | 11.75 | % | 0.52 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 23.00 | 11.10 | 11.40 | 11.25 | % | 0.49 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 24.00 | 10.10 | 10.40 | 10.25 | % | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 25.00 | 9.10 | 9.40 | 9.25 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.00 | 8.10 | 8.40 | 8.25 | % | 0.32 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 27.00 | 7.20 | 7.40 | 7.30 | % | 0.27 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 28.00 | 6.20 | 6.40 | 6.30 | % | 0.23 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 28.50 | 5.70 | 5.90 | 5.80 | % | 0.20 | 0 | 0 | 0.68 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 29.00 | 5.20 | 5.40 | 5.30 | % | 0.18 | 0 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 29.50 | 4.70 | 4.90 | 4.80 | % | 0.16 | 0 | 0 | 0.58 | 0.98 | 0.02 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 30.00 | 4.20 | 4.40 | 4.30 | 4.42 | +0.62 | +16.32% | 0.14 | 10 | 13 | 0.53 | 0.97 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 30.50 | 3.70 | 4.00 | 3.85 | % | 0.13 | 0 | 0 | 0.55 | 0.94 | 0.05 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 31.00 | 3.20 | 3.50 | 3.35 | % | 0.11 | 0 | 0 | 0.50 | 0.91 | 0.06 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 31.50 | 2.85 | 3.10 | 2.98 | % | 0.09 | 0 | 0 | 0.42 | 0.87 | 0.08 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 32.00 | 2.35 | 2.60 | 2.48 | 2.65 | +0.35 | +15.22% | 0.08 | 20 | 7 | 0.37 | 0.83 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 32.50 | 2.05 | 2.20 | 2.13 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.77 | 0.12 | -0.03 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 33.00 | 1.65 | 1.85 | 1.75 | 1.75 | +0.80 | +84.22% | 0.05 | 2 | 11 | 0.38 | 0.71 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 33.50 | 1.35 | 1.50 | 1.43 | 1.50 | +0.25 | +20.00% | 0.04 | 9 | 15 | 0.38 | 0.64 | 0.15 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 34.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.34 | +39.54% | 0.03 | 7 | 5 | 0.37 | 0.56 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 34.50 | 0.80 | 0.95 | 0.88 | 0.93 | +0.48 | +106.67% | 0.03 | 9 | 1 | 0.37 | 0.47 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 35.00 | 0.60 | 0.75 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.37 | 0.40 | 0.16 | -0.04 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 35.50 | 0.45 | 0.60 | 0.53 | % | 0.01 | 0 | 0 | 0.38 | 0.32 | 0.15 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 36.00 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 0.37 | 0.26 | 0.13 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 36.50 | 0.25 | 0.35 | 0.30 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.11 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 37.00 | 0.15 | 0.30 | 0.23 | 0.17 | -0.03 | -15.00% | 0.01 | 1 | 3 | 0.37 | 0.16 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 37.50 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.08 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.09 | 0.06 | -0.01 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.02 | 0.02 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 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 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 28.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.41 | -0.01 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.55 | -0.01 | 0.01 | -0.01 | 8/19/2025 | 8/29/2025 4:00:04 PM EST |
| 29.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.02 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | -0.03 | 0.03 | -0.01 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | -0.06 | 0.05 | -0.01 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.46 | -0.09 | 0.06 | -0.02 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 31.50 | 0.10 | 0.25 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.13 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 32.00 | 0.25 | 0.30 | 0.28 | 0.35 | -0.18 | -33.97% | 0.01 | 2 | 16 | 0.40 | -0.17 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 32.50 | 0.30 | 0.40 | 0.35 | 0.40 | -0.22 | -35.49% | 0.01 | 1 | 21 | 0.38 | -0.23 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 33.00 | 0.40 | 0.55 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | -0.29 | 0.14 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 33.50 | 0.60 | 0.75 | 0.68 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.38 | -0.36 | 0.15 | -0.04 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 34.00 | 0.80 | 0.95 | 0.88 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | -0.44 | 0.16 | -0.04 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 34.50 | 1.05 | 1.20 | 1.13 | 1.07 | -0.78 | -42.17% | 0.03 | 2 | 4 | 0.37 | -0.53 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 35.00 | 1.35 | 1.50 | 1.43 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.37 | -0.60 | 0.16 | -0.04 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 35.50 | 1.70 | 1.85 | 1.78 | % | 0.05 | 0 | 0 | 0.38 | -0.68 | 0.15 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 36.00 | 2.05 | 3.40 | 2.73 | % | 0.08 | 0 | 0 | 0.38 | -0.74 | 0.13 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 36.50 | 2.45 | 2.65 | 2.55 | % | 0.07 | 0 | 0 | 0.38 | -0.80 | 0.11 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 37.00 | 2.90 | 3.10 | 3.00 | % | 0.08 | 0 | 0 | 0.39 | -0.84 | 0.10 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 37.50 | 3.30 | 3.60 | 3.45 | % | 0.09 | 0 | 0 | 0.37 | -0.88 | 0.08 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 38.00 | 3.80 | 4.00 | 3.90 | 4.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.38 | -0.91 | 0.06 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 39.00 | 4.70 | 4.90 | 4.80 | % | 0.12 | 0 | 0 | 0.57 | -0.96 | 0.04 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 40.00 | 5.70 | 5.90 | 5.80 | 6.59 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 41.00 | 6.70 | 6.90 | 6.80 | % | 0.17 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 42.00 | 7.70 | 7.90 | 7.80 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 43.00 | 8.70 | 8.90 | 8.80 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 44.00 | 9.70 | 9.90 | 9.80 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 45.00 | 10.70 | 10.90 | 10.80 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 46.00 | 11.70 | 11.90 | 11.80 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 47.00 | 12.70 | 12.90 | 12.80 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |