Options Chain for TECK RESOURCES LTD CL B (TECK) - $33.00 as of 7/25/2025 8:51:06 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 | 6.60 | 8.40 | 7.50 | % | 0.30 | 0 | 0 | 0.58 | 0.99 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 28.00 | 5.20 | 5.50 | 5.35 | % | 0.19 | 0 | 0 | 0.48 | 0.90 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 29.00 | 4.30 | 4.70 | 4.50 | % | 0.16 | 0 | 0 | 0.38 | 0.86 | 0.05 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 30.00 | 3.50 | 3.80 | 3.65 | % | 0.12 | 0 | 0 | 0.47 | 0.79 | 0.06 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 31.00 | 2.85 | 3.10 | 2.98 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.08 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 32.00 | 2.20 | 2.40 | 2.30 | % | 0.07 | 0 | 0 | 0.37 | 0.64 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 33.00 | 1.65 | 1.85 | 1.75 | % | 0.05 | 0 | 0 | 0.37 | 0.54 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 34.00 | 1.20 | 1.40 | 1.30 | 1.45 | % | 0.04 | 1 | 0 | 0.37 | 0.45 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 35.00 | 0.85 | 1.05 | 0.95 | % | 0.03 | 0 | 0 | 0.37 | 0.36 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 36.00 | 0.60 | 0.75 | 0.68 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.08 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 37.00 | 0.40 | 0.55 | 0.48 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.21 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 38.00 | 0.25 | 0.40 | 0.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | 0.15 | 0.06 | -0.01 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 40.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.05 | 0.03 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.01 | 0.03 | 0.02 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 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 | 1.37 | -0.01 | 0.01 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 28.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 29.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.05 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 30.00 | 0.45 | 0.60 | 0.53 | % | 0.02 | 0 | 0 | 0.39 | -0.21 | 0.06 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 31.00 | 0.65 | 0.90 | 0.78 | 0.50 | % | 0.03 | 3 | 0 | 0.38 | -0.28 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 32.00 | 1.00 | 1.20 | 1.10 | 0.95 | +0.64 | +206.46% | 0.03 | 3 | 2 | 0.37 | -0.36 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 33.00 | 1.45 | 1.65 | 1.55 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 34.00 | 2.00 | 2.15 | 2.08 | % | 0.06 | 0 | 0 | 0.36 | -0.55 | 0.10 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 35.00 | 2.65 | 2.80 | 2.73 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 36.00 | 3.40 | 3.60 | 3.50 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.08 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 37.00 | 3.80 | 4.80 | 4.30 | % | 0.12 | 0 | 0 | 0.41 | -0.79 | 0.07 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 38.00 | 5.00 | 5.30 | 5.15 | 4.40 | % | 0.14 | 1 | 0 | 0.50 | -0.85 | 0.06 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 39.00 | 5.90 | 7.40 | 6.65 | % | 0.17 | 0 | 0 | 0.45 | -0.89 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 40.00 | 5.00 | 7.20 | 6.10 | % | 0.15 | 0 | 0 | 0.57 | -0.92 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 41.00 | 7.80 | 8.20 | 8.00 | % | 0.20 | 0 | 0 | 0.68 | -0.95 | 0.03 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 42.00 | 8.80 | 9.20 | 9.00 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.02 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 43.00 | 9.40 | 10.20 | 9.80 | % | 0.23 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 44.00 | 10.80 | 11.20 | 11.00 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 45.00 | 11.80 | 13.20 | 12.50 | % | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 46.00 | 12.80 | 13.50 | 13.15 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 47.00 | 13.80 | 14.20 | 14.00 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 48.00 | 14.80 | 15.80 | 15.30 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 50.00 | 16.80 | 18.00 | 17.40 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |