Options Chain for TECK RESOURCES LTD CL B (TECK) - $69.20 as of 8/24/2026 6:49:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.70 | 36.50 | 35.10 | % | 1.00 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 40.00 | 28.40 | 31.30 | 29.85 | % | 0.75 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 45.00 | 23.70 | 26.30 | 25.00 | % | 0.56 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 50.00 | 19.20 | 21.10 | 20.15 | 16.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.67 | 0.96 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 14.70 | 16.50 | 15.60 | 12.13 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.65 | 0.91 | 0.01 | -0.02 | 8/19/2026 | 8/24/2026 3:59:55 PM EST |
| 60.00 | 10.50 | 12.00 | 11.25 | 7.64 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.43 | 0.82 | 0.02 | -0.03 | 8/17/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 7.70 | 8.50 | 8.10 | 4.99 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.50 | 0.69 | 0.03 | -0.04 | 8/20/2026 | 8/24/2026 3:59:55 PM EST |
| 70.00 | 4.80 | 5.50 | 5.15 | 4.97 | +1.64 | +49.25% | 0.07 | 2 | 60 | 0.48 | 0.54 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 75.00 | 3.10 | 3.50 | 3.30 | 3.20 | +0.20 | +6.67% | 0.04 | 12 | 31 | 0.49 | 0.39 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 80.00 | 1.90 | 2.05 | 1.98 | 2.00 | +0.15 | +8.11% | 0.02 | 265 | 1,107 | 0.49 | 0.27 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 0.95 | 1.35 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | 0.17 | 0.02 | -0.03 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 90.00 | 0.40 | 1.05 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | 0.11 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 95.00 | 0.15 | 0.60 | 0.38 | 0.40 | +0.06 | +17.65% | 0.00 | 7 | 8 | 0.49 | 0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.17 | -62.97% | 0.00 | 2 | 2 | 0.73 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.04 | 0.01 | -0.01 | 8/13/2026 | 8/24/2026 3:59:55 PM EST |
| 55.00 | 0.30 | 1.00 | 0.65 | 0.65 | -0.15 | -18.75% | 0.01 | 6 | 51 | 0.51 | -0.09 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 60.00 | 1.25 | 1.65 | 1.45 | 1.50 | -0.15 | -9.10% | 0.02 | 2 | 15 | 0.50 | -0.18 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 65.00 | 2.55 | 2.90 | 2.73 | 2.76 | -0.59 | -17.62% | 0.04 | 16 | 11 | 0.48 | -0.31 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 70.00 | 3.60 | 6.30 | 4.95 | % | 0.07 | 0 | 0 | 0.48 | -0.46 | 0.03 | -0.05 | 8/24/2026 3:59:55 PM EST | |||
| 75.00 | 7.30 | 8.50 | 7.90 | % | 0.11 | 0 | 0 | 0.47 | -0.61 | 0.03 | -0.05 | 8/24/2026 3:59:55 PM EST | |||
| 80.00 | 11.20 | 12.20 | 11.70 | % | 0.15 | 0 | 0 | 0.48 | -0.73 | 0.03 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 85.00 | 14.30 | 17.20 | 15.75 | 16.25 | % | 0.19 | 9 | 0 | 0.67 | -0.83 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 90.00 | 18.40 | 22.40 | 20.40 | % | 0.23 | 0 | 0 | 0.80 | -0.89 | 0.01 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 95.00 | 24.40 | 27.00 | 25.70 | % | 0.27 | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.02 | 8/24/2026 3:59:55 PM EST |