Options Chain for TECK RESOURCES LTD CL B (TECK) - $41.89 as of 9/12/2025 9:29:36 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 | 21.80 | 23.50 | 22.65 | 21.20 | % | 1.13 | 1 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST | |
| 23.00 | 18.80 | 19.90 | 19.35 | % | 0.84 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 24.00 | 17.80 | 19.90 | 18.85 | % | 0.79 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 25.00 | 16.70 | 17.50 | 17.10 | 6.26 | 0.00 | 0.00% | 0.68 | 0 | 14 | 3.04 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:49 PM EST |
| 26.00 | 15.80 | 16.80 | 16.30 | % | 0.63 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 27.00 | 13.30 | 16.80 | 15.05 | 6.87 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:49 PM EST |
| 28.00 | 13.70 | 15.30 | 14.50 | % | 0.52 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 28.50 | 13.20 | 15.50 | 14.35 | 12.79 | % | 0.50 | 1 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST | |
| 29.00 | 12.80 | 13.50 | 13.15 | % | 0.45 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 29.50 | 10.50 | 13.10 | 11.80 | % | 0.40 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 30.00 | 11.80 | 13.80 | 12.80 | 10.40 | 0.00 | 0.00% | 0.43 | 0 | 9 | 3.21 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 30.50 | 11.30 | 12.80 | 12.05 | % | 0.40 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 31.00 | 10.80 | 11.90 | 11.35 | 10.00 | 0.00 | 0.00% | 0.37 | 0 | 40 | 2.36 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 31.50 | 10.30 | 12.50 | 11.40 | 8.60 | 0.00 | 0.00% | 0.36 | 0 | 8 | 3.03 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 32.00 | 9.80 | 10.30 | 10.05 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 363 | 1.67 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 32.50 | 9.30 | 11.10 | 10.20 | 7.10 | 0.00 | 0.00% | 0.31 | 0 | 14 | 2.58 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 33.00 | 8.80 | 9.30 | 9.05 | 8.57 | +0.07 | +0.83% | 0.27 | 4 | 3,161 | 1.52 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 33.50 | 8.20 | 10.20 | 9.20 | 7.76 | 0.00 | 0.00% | 0.27 | 0 | 145 | 2.57 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 34.00 | 7.80 | 9.50 | 8.65 | 7.15 | -0.35 | -4.67% | 0.25 | 7 | 350 | 2.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 34.50 | 7.30 | 8.70 | 8.00 | 5.43 | 0.00 | 0.00% | 0.23 | 0 | 68 | 1.96 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 35.00 | 6.80 | 8.60 | 7.70 | 6.80 | +0.40 | +6.25% | 0.22 | 4 | 5,405 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 35.50 | 6.30 | 8.00 | 7.15 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 663 | 2.02 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 36.00 | 5.80 | 7.30 | 6.55 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 783 | 1.92 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 36.50 | 5.30 | 6.50 | 5.90 | 5.40 | +0.40 | +8.00% | 0.16 | 2 | 1,481 | 1.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 37.00 | 4.80 | 5.50 | 5.15 | 4.35 | +0.05 | +1.17% | 0.14 | 5 | 941 | 1.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 37.50 | 4.30 | 6.40 | 5.35 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.85 | 1.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 38.00 | 3.80 | 6.00 | 4.90 | 3.80 | -0.14 | -3.56% | 0.13 | 4 | 876 | 1.75 | 0.99 | 0.04 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 39.00 | 2.85 | 4.90 | 3.88 | 2.41 | -0.04 | -1.64% | 0.10 | 3 | 80 | 1.56 | 0.90 | 0.10 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 40.00 | 1.80 | 2.60 | 2.20 | 2.25 | +0.25 | +12.50% | 0.06 | 681 | 1,979 | 0.72 | 0.80 | 0.14 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 41.00 | 1.30 | 3.30 | 2.30 | 1.55 | +0.18 | +13.14% | 0.06 | 8 | 69 | 0.89 | 0.64 | 0.18 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 42.00 | 0.20 | 1.00 | 0.60 | 0.95 | +0.15 | +18.75% | 0.01 | 35 | 618 | 0.33 | 0.46 | 0.19 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 43.00 | 0.45 | 0.60 | 0.53 | 0.54 | -0.01 | -1.82% | 0.01 | 1,546 | 27 | 0.45 | 0.31 | 0.15 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.85 | 0.43 | 0.25 | -0.08 | -24.25% | 0.01 | 3 | 145 | 0.51 | 0.21 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.64 | +0.49 | +326.67% | 0.01 | 62 | 71 | 0.32 | 0.12 | 0.08 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.10 | +0.05 | +100.00% | 0.01 | 21 | 9 | 1.05 | 0.06 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.69 | 0.02 | 0.02 | -0.01 | 9/12/2025 3:59:49 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.88 | 0.01 | 0.01 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 | 0.35 | 0.18 | 0.03 | % | 0.01 | 1 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST | |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 120 | 1.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,750 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 709 | 1.48 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 138 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,759 | 0.89 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 528 | 2.55 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 74 | 2.46 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 500 | 5,494 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 1.35 | 0.68 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.30 | -85.72% | 0.01 | 1 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 330 | 1.59 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 37.50 | 0.05 | 0.30 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 132 | 201 | 0.59 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.70 | -0.01 | 0.04 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.26 | -65.00% | 0.00 | 1 | 95 | 0.53 | -0.10 | 0.10 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.28 | -0.12 | -30.00% | 0.01 | 36 | 618 | 0.51 | -0.20 | 0.14 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 41.00 | 0.50 | 1.65 | 1.08 | 0.55 | -0.15 | -21.43% | 0.03 | 84 | 42 | 0.61 | -0.36 | 0.18 | -0.04 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 42.00 | 0.95 | 2.10 | 1.53 | 0.95 | -0.20 | -17.40% | 0.04 | 61 | 10 | 0.58 | -0.54 | 0.19 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 43.00 | 1.55 | 3.80 | 2.68 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.79 | -0.69 | 0.15 | -0.05 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 44.00 | 2.30 | 4.40 | 3.35 | % | 0.08 | 0 | 0 | 1.31 | -0.79 | 0.11 | -0.05 | 9/12/2025 3:59:49 PM EST | |||
| 45.00 | 3.10 | 5.20 | 4.15 | 7.89 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.42 | -0.88 | 0.08 | -0.04 | 7/24/2025 | 9/12/2025 3:59:49 PM EST |
| 46.00 | 3.20 | 6.20 | 4.70 | % | 0.10 | 0 | 0 | 1.51 | -0.94 | 0.05 | -0.02 | 9/12/2025 3:59:49 PM EST | |||
| 47.00 | 4.30 | 7.10 | 5.70 | % | 0.12 | 0 | 0 | 1.59 | -0.98 | 0.02 | -0.01 | 9/12/2025 3:59:49 PM EST | |||
| 48.00 | 6.00 | 8.10 | 7.05 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.71 | -0.99 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 49.00 | 6.20 | 9.10 | 7.65 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 50.00 | 7.20 | 10.10 | 8.65 | % | 0.17 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 55.00 | 12.20 | 15.10 | 13.65 | % | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 60.00 | 17.20 | 20.10 | 18.65 | % | 0.31 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |