Options Chain for TECK RESOURCES LTD CL B (TECK) - $45.24 as of 12/19/2025 3:47:30 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 | 18.70 | 21.70 | 20.20 | % | 0.81 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 30.00 | 13.70 | 16.80 | 15.25 | % | 0.51 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 31.00 | 12.70 | 15.80 | 14.25 | % | 0.46 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 32.00 | 11.70 | 14.90 | 13.30 | % | 0.42 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 33.00 | 10.70 | 13.90 | 12.30 | % | 0.37 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 34.00 | 9.00 | 12.80 | 10.90 | % | 0.32 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 35.00 | 8.70 | 11.80 | 10.25 | % | 0.29 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 36.00 | 7.00 | 10.90 | 8.95 | % | 0.25 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 37.00 | 6.10 | 9.80 | 7.95 | % | 0.21 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 38.00 | 5.70 | 8.80 | 7.25 | % | 0.19 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 39.00 | 4.70 | 7.80 | 6.25 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/19/2025 4:00:00 PM EST |
| 40.00 | 3.50 | 6.90 | 5.20 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/19/2025 4:00:00 PM EST |
| 40.50 | 3.10 | 6.40 | 4.75 | % | 0.12 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 41.00 | 2.60 | 5.90 | 4.25 | % | 0.10 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 41.50 | 1.30 | 4.70 | 3.00 | % | 0.07 | 0 | 0 | 1.19 | 1.00 | 0.01 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 42.00 | 1.00 | 4.50 | 2.75 | % | 0.07 | 0 | 0 | 1.16 | 0.96 | 0.09 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 42.50 | 0.50 | 4.60 | 2.55 | % | 0.06 | 0 | 0 | 1.42 | 0.91 | 0.12 | -0.02 | 12/19/2025 4:00:00 PM EST | |||
| 43.00 | 0.10 | 4.10 | 2.10 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.32 | 0.83 | 0.15 | -0.03 | 12/18/2025 | 12/19/2025 4:00:00 PM EST |
| 43.50 | 0.15 | 3.60 | 1.88 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.35 | 0.76 | 0.19 | -0.03 | 12/16/2025 | 12/19/2025 4:00:00 PM EST |
| 44.00 | 0.20 | 2.45 | 1.33 | 1.35 | -0.35 | -20.59% | 0.03 | 3 | 13 | 0.94 | 0.66 | 0.22 | -0.04 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 44.50 | 0.70 | 1.05 | 0.88 | 1.33 | % | 0.02 | 1 | 0 | 0.32 | 0.55 | 0.24 | -0.04 | 12/19/2025 | 12/19/2025 4:00:00 PM EST | |
| 45.00 | 0.20 | 0.75 | 0.48 | 0.85 | -0.20 | -19.05% | 0.01 | 11 | 30 | 0.25 | 0.43 | 0.24 | -0.04 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 45.50 | 0.15 | 0.55 | 0.35 | 0.70 | % | 0.01 | 1 | 0 | 0.26 | 0.32 | 0.21 | -0.04 | 12/19/2025 | 12/19/2025 4:00:00 PM EST | |
| 46.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.23 | 0.18 | -0.03 | 12/15/2025 | 12/19/2025 4:00:00 PM EST |
| 46.50 | 0.15 | 0.35 | 0.25 | 0.25 | % | 0.01 | 19 | 0 | 0.34 | 0.16 | 0.14 | -0.03 | 12/19/2025 | 12/19/2025 4:00:00 PM EST | |
| 47.00 | 0.05 | 0.35 | 0.20 | 0.22 | -0.68 | -75.56% | 0.00 | 1 | 22 | 0.36 | 0.11 | 0.10 | -0.02 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.07 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.05 | 0.03 | 0.04 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 48.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.51 | 0.02 | 0.02 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.01 | 0.01 | 0.00 | 12/18/2025 | 12/19/2025 4:00:00 PM EST |
| 49.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 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 | 4.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/19/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 4:00:00 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 42.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.70 | -0.04 | 0.09 | -0.01 | 12/17/2025 | 12/19/2025 4:00:00 PM EST |
| 42.50 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.12 | -0.02 | 12/19/2025 4:00:00 PM EST | |||
| 43.00 | 0.15 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.17 | 0.15 | -0.03 | 12/17/2025 | 12/19/2025 4:00:00 PM EST |
| 43.50 | 0.25 | 0.45 | 0.35 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.24 | 0.19 | -0.03 | 12/18/2025 | 12/19/2025 4:00:00 PM EST |
| 44.00 | 0.35 | 0.55 | 0.45 | 0.32 | -0.18 | -36.00% | 0.01 | 1 | 0 | 0.30 | -0.34 | 0.22 | -0.04 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 44.50 | 0.55 | 0.80 | 0.68 | 0.60 | -0.92 | -60.53% | 0.02 | 3 | 1 | 0.30 | -0.45 | 0.24 | -0.04 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 45.00 | 0.80 | 1.10 | 0.95 | 0.50 | -0.68 | -57.63% | 0.02 | 2 | 9 | 0.30 | -0.57 | 0.24 | -0.04 | 12/19/2025 | 12/19/2025 4:00:00 PM EST |
| 45.50 | 0.20 | 2.40 | 1.30 | % | 0.03 | 0 | 0 | 0.84 | -0.68 | 0.21 | -0.04 | 12/19/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 2.40 | 1.20 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.77 | 0.18 | -0.03 | 12/5/2025 | 12/19/2025 4:00:00 PM EST |
| 46.50 | 0.05 | 2.40 | 1.23 | % | 0.03 | 0 | 0 | 0.50 | -0.84 | 0.14 | -0.03 | 12/19/2025 4:00:00 PM EST | |||
| 47.00 | 0.40 | 4.00 | 2.20 | % | 0.05 | 0 | 0 | 1.05 | -0.89 | 0.10 | -0.02 | 12/19/2025 4:00:00 PM EST | |||
| 47.50 | 0.85 | 4.60 | 2.73 | % | 0.06 | 0 | 0 | 1.16 | -0.94 | 0.07 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 48.00 | 1.35 | 4.90 | 3.13 | % | 0.07 | 0 | 0 | 1.15 | -0.97 | 0.04 | -0.01 | 12/19/2025 4:00:00 PM EST | |||
| 48.50 | 1.85 | 4.90 | 3.38 | % | 0.07 | 0 | 0 | 0.98 | -0.98 | 0.02 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 49.00 | 2.35 | 6.10 | 4.23 | % | 0.09 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 49.50 | 2.80 | 6.60 | 4.70 | % | 0.09 | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 50.00 | 3.30 | 7.50 | 5.40 | % | 0.11 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 51.00 | 4.30 | 8.40 | 6.35 | % | 0.12 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 52.00 | 5.30 | 9.50 | 7.40 | % | 0.14 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 53.00 | 6.30 | 10.50 | 8.40 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 54.00 | 7.30 | 11.30 | 9.30 | % | 0.17 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 55.00 | 8.30 | 12.30 | 10.30 | % | 0.19 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST | |||
| 60.00 | 13.30 | 17.30 | 15.30 | % | 0.26 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:00 PM EST |