Options Chain for TECK RESOURCES LTD CL B (TECK) - $32.73 as of 8/13/2025 8:05:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 9.60 | 12.40 | 11.00 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 23.00 | 9.70 | 10.00 | 9.85 | % | 0.43 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 24.00 | 8.70 | 9.00 | 8.85 | % | 0.37 | 0 | 0 | 0.80 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 7.70 | 8.10 | 7.90 | % | 0.32 | 0 | 0 | 1.10 | 0.98 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 26.00 | 6.80 | 7.10 | 6.95 | % | 0.27 | 0 | 0 | 0.83 | 0.96 | 0.02 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 27.00 | 5.80 | 6.10 | 5.95 | % | 0.22 | 0 | 0 | 0.56 | 0.92 | 0.03 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 28.00 | 4.90 | 5.20 | 5.05 | % | 0.18 | 0 | 0 | 0.59 | 0.89 | 0.04 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 29.00 | 4.10 | 4.40 | 4.25 | % | 0.15 | 0 | 0 | 0.44 | 0.84 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 3.30 | 3.60 | 3.45 | % | 0.12 | 0 | 0 | 0.71 | 0.77 | 0.07 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 31.00 | 2.65 | 2.85 | 2.75 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.08 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 32.00 | 2.05 | 2.25 | 2.15 | 2.20 | +0.05 | +2.33% | 0.07 | 2 | 5 | 0.37 | 0.61 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 33.00 | 1.55 | 1.70 | 1.63 | % | 0.05 | 0 | 0 | 0.37 | 0.51 | 0.09 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 34.00 | 1.15 | 1.30 | 1.23 | % | 0.04 | 0 | 0 | 0.37 | 0.42 | 0.09 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 35.00 | 0.80 | 1.00 | 0.90 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 1,898 | 0.38 | 0.34 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 36.00 | 0.55 | 0.75 | 0.65 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.08 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.07 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | 0.11 | 0.04 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.52 | 0.08 | 0.03 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.54 | 0.06 | 0.03 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.04 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.84 | -0.04 | 0.02 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 27.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.03 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 28.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.11 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.44 | -0.16 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.23 | 0.07 | -0.02 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.40 | -0.31 | 0.08 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 32.00 | 1.25 | 1.40 | 1.33 | % | 0.04 | 0 | 0 | 0.39 | -0.39 | 0.09 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 33.00 | 1.70 | 1.90 | 1.80 | % | 0.05 | 0 | 0 | 0.38 | -0.49 | 0.09 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 34.00 | 2.30 | 2.45 | 2.38 | 2.24 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.58 | 0.09 | -0.02 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 35.00 | 2.95 | 3.20 | 3.08 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.09 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 36.00 | 3.70 | 3.90 | 3.80 | % | 0.11 | 0 | 0 | 0.46 | -0.73 | 0.08 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 37.00 | 4.40 | 4.80 | 4.60 | % | 0.12 | 0 | 0 | 0.84 | -0.80 | 0.07 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 38.00 | 5.30 | 5.70 | 5.50 | % | 0.14 | 0 | 0 | 0.58 | -0.85 | 0.05 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 39.00 | 6.20 | 7.50 | 6.85 | % | 0.18 | 0 | 0 | 0.74 | -0.89 | 0.04 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 40.00 | 7.20 | 7.50 | 7.35 | % | 0.18 | 0 | 0 | 0.56 | -0.92 | 0.03 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 41.00 | 8.20 | 8.50 | 8.35 | % | 0.20 | 0 | 0 | 0.60 | -0.94 | 0.03 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 42.00 | 9.10 | 9.40 | 9.25 | % | 0.22 | 0 | 0 | 0.61 | -0.96 | 0.02 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 45.00 | 11.20 | 13.50 | 12.35 | % | 0.27 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:54 PM EST |