Options Chain for TECK RESOURCES LTD CL B (TECK) - $33.73 as of 7/29/2025 2:41:51 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 | 13.10 | 13.30 | 13.20 | % | 0.66 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 8.20 | 8.40 | 8.30 | 8.50 | % | 0.33 | 2 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST | |
| 30.00 | 3.80 | 4.00 | 3.90 | 3.68 | -0.12 | -3.16% | 0.13 | 1 | 2 | 0.39 | 0.77 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 31.00 | 3.10 | 3.30 | 3.20 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.39 | 0.70 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 32.00 | 2.45 | 2.60 | 2.53 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | 0.62 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 33.00 | 1.90 | 2.05 | 1.98 | 1.90 | -0.47 | -19.84% | 0.06 | 2 | 11 | 0.38 | 0.54 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 34.00 | 1.45 | 1.60 | 1.53 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.37 | 0.45 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 1.05 | 1.20 | 1.13 | 1.05 | -0.50 | -32.26% | 0.03 | 4 | 520 | 0.37 | 0.37 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 36.00 | 0.75 | 0.90 | 0.83 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.37 | 0.30 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 37.00 | 0.55 | 0.70 | 0.63 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.37 | 0.24 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 38.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.12 | -21.82% | 0.01 | 11 | 38 | 0.37 | 0.18 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.38 | 0.14 | 0.05 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.04 | -13.34% | 0.01 | 7 | 987 | 0.38 | 0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.07 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 1:58:55 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.38 | 0.05 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 43.00 | 0.05 | 0.10 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.04 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.01 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 0.60 | 0.75 | 0.68 | 0.71 | +0.16 | +29.10% | 0.02 | 2 | 45 | 0.38 | -0.23 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 31.00 | 0.85 | 1.05 | 0.95 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 244 | 0.38 | -0.30 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 32.00 | 1.25 | 1.40 | 1.33 | 1.28 | +0.23 | +21.91% | 0.04 | 31 | 122 | 0.38 | -0.38 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 33.00 | 1.70 | 1.85 | 1.78 | 1.80 | +0.15 | +9.10% | 0.05 | 39 | 27 | 0.38 | -0.46 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 34.00 | 2.20 | 2.40 | 2.30 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.38 | -0.55 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 2.85 | 3.00 | 2.93 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 187 | 0.37 | -0.63 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 36.00 | 3.50 | 3.80 | 3.65 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.37 | -0.70 | 0.08 | -0.02 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 37.00 | 4.30 | 4.50 | 4.40 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 320 | 0.37 | -0.76 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 38.00 | 5.10 | 5.40 | 5.25 | 5.10 | 0.00 | 0.00% | 0.14 | 0 | 272 | 0.36 | -0.82 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 39.00 | 6.00 | 6.30 | 6.15 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 34 | 0.36 | -0.86 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 6.90 | 7.20 | 7.05 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.42 | -0.90 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 41.00 | 7.90 | 8.10 | 8.00 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 93 | 0.45 | -0.93 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 42.00 | 8.90 | 9.10 | 9.00 | 7.04 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.49 | -0.95 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 43.00 | 9.80 | 10.10 | 9.95 | 6.88 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.47 | -0.96 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 44.00 | 10.80 | 11.10 | 10.95 | % | 0.25 | 0 | 0 | 0.50 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 11.90 | 12.10 | 12.00 | 7.89 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 46.00 | 12.60 | 13.10 | 12.85 | % | 0.28 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 16.80 | 17.10 | 16.95 | % | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 55.00 | 21.80 | 22.10 | 21.95 | % | 0.40 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |