Options Chain for TECK RESOURCES LTD CL B (TECK) - $63.53 as of 8/14/2026 8:43:46 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 | 27.30 | 30.70 | 29.00 | % | 0.83 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 40.00 | 22.60 | 25.80 | 24.20 | % | 0.60 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 45.00 | 17.70 | 20.90 | 19.30 | % | 0.43 | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 50.00 | 13.10 | 16.30 | 14.70 | % | 0.29 | 0 | 0 | 0.92 | 0.90 | 0.01 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 53.00 | 10.50 | 13.50 | 12.00 | % | 0.23 | 0 | 0 | 0.81 | 0.84 | 0.02 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 54.00 | 9.60 | 12.80 | 11.20 | % | 0.21 | 0 | 0 | 0.80 | 0.82 | 0.02 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 8.60 | 12.10 | 10.35 | % | 0.19 | 0 | 0 | 0.80 | 0.80 | 0.02 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 56.00 | 7.90 | 11.10 | 9.50 | 9.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.48 | 0.77 | 0.02 | -0.04 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 57.00 | 7.20 | 10.50 | 8.85 | % | 0.16 | 0 | 0 | 0.51 | 0.75 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 58.00 | 6.10 | 9.80 | 7.95 | % | 0.14 | 0 | 0 | 0.47 | 0.72 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 59.00 | 5.70 | 9.10 | 7.40 | % | 0.13 | 0 | 0 | 0.50 | 0.70 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 60.00 | 6.10 | 7.00 | 6.55 | % | 0.11 | 0 | 0 | 0.48 | 0.67 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 61.00 | 3.90 | 6.30 | 5.10 | % | 0.08 | 0 | 0 | 0.38 | 0.63 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 62.00 | 3.20 | 7.00 | 5.10 | % | 0.08 | 0 | 0 | 0.44 | 0.60 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 63.00 | 3.00 | 6.50 | 4.75 | % | 0.08 | 0 | 0 | 0.46 | 0.57 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 64.00 | 2.65 | 5.80 | 4.23 | % | 0.07 | 0 | 0 | 0.46 | 0.53 | 0.04 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 65.00 | 1.95 | 4.20 | 3.08 | % | 0.05 | 0 | 0 | 0.38 | 0.50 | 0.04 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 66.00 | 2.00 | 4.70 | 3.35 | % | 0.05 | 0 | 0 | 0.46 | 0.46 | 0.04 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 67.00 | 2.70 | 3.50 | 3.10 | % | 0.05 | 0 | 0 | 0.47 | 0.42 | 0.04 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 68.00 | 0.95 | 3.10 | 2.03 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 69.00 | 1.10 | 4.60 | 2.85 | % | 0.04 | 0 | 0 | 0.51 | 0.35 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 70.00 | 1.60 | 2.50 | 2.05 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 71.00 | 1.10 | 4.00 | 2.55 | % | 0.04 | 0 | 0 | 0.54 | 0.29 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 72.00 | 1.15 | 2.05 | 1.60 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 73.00 | 0.80 | 3.50 | 2.15 | % | 0.03 | 0 | 0 | 0.55 | 0.23 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 74.00 | 0.65 | 3.30 | 1.98 | % | 0.03 | 0 | 0 | 0.55 | 0.21 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 75.00 | 0.30 | 1.60 | 0.95 | % | 0.01 | 0 | 0 | 0.43 | 0.19 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 76.00 | 0.40 | 1.35 | 0.88 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.02 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 77.00 | 0.50 | 1.25 | 0.88 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.02 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 78.00 | 0.40 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 79.00 | 0.35 | 1.10 | 0.73 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 80.00 | 0.25 | 2.75 | 1.50 | % | 0.02 | 0 | 0 | 0.60 | 0.10 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.90 | 0.05 | 0.01 | -0.01 | 8/14/2026 3:59:59 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.10 | -0.04 | 0.01 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.92 | -0.10 | 0.01 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 53.00 | 0.20 | 2.90 | 1.55 | % | 0.03 | 0 | 0 | 0.58 | -0.16 | 0.02 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 54.00 | 0.25 | 3.10 | 1.68 | % | 0.03 | 0 | 0 | 0.57 | -0.18 | 0.02 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 55.00 | 0.40 | 3.30 | 1.85 | % | 0.03 | 0 | 0 | 0.57 | -0.20 | 0.02 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 56.00 | 0.95 | 1.70 | 1.33 | % | 0.02 | 0 | 0 | 0.47 | -0.23 | 0.02 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 57.00 | 1.15 | 3.60 | 2.38 | % | 0.04 | 0 | 0 | 0.57 | -0.25 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 58.00 | 0.95 | 2.40 | 1.68 | % | 0.03 | 0 | 0 | 0.44 | -0.28 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 59.00 | 1.85 | 2.55 | 2.20 | % | 0.04 | 0 | 0 | 0.47 | -0.30 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 60.00 | 0.45 | 4.00 | 2.23 | % | 0.04 | 0 | 0 | 0.42 | -0.33 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 61.00 | 2.55 | 3.30 | 2.93 | % | 0.05 | 0 | 0 | 0.46 | -0.37 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 62.00 | 2.95 | 3.80 | 3.38 | % | 0.05 | 0 | 0 | 0.46 | -0.40 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 63.00 | 3.40 | 4.90 | 4.15 | % | 0.07 | 0 | 0 | 0.50 | -0.43 | 0.03 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 64.00 | 3.90 | 4.90 | 4.40 | % | 0.07 | 0 | 0 | 0.47 | -0.47 | 0.04 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 65.00 | 3.40 | 6.60 | 5.00 | % | 0.08 | 0 | 0 | 0.47 | -0.50 | 0.04 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 66.00 | 3.60 | 7.00 | 5.30 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.04 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 67.00 | 5.60 | 7.70 | 6.65 | % | 0.10 | 0 | 0 | 0.52 | -0.58 | 0.04 | -0.05 | 8/14/2026 3:59:59 PM EST | |||
| 68.00 | 5.80 | 9.10 | 7.45 | % | 0.11 | 0 | 0 | 0.53 | -0.61 | 0.04 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 69.00 | 5.60 | 8.30 | 6.95 | % | 0.10 | 0 | 0 | 0.39 | -0.65 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 70.00 | 7.60 | 10.30 | 8.95 | % | 0.13 | 0 | 0 | 0.54 | -0.68 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 71.00 | 7.00 | 11.10 | 9.05 | % | 0.13 | 0 | 0 | 0.71 | -0.71 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 72.00 | 7.80 | 11.70 | 9.75 | % | 0.14 | 0 | 0 | 0.70 | -0.74 | 0.03 | -0.04 | 8/14/2026 3:59:59 PM EST | |||
| 73.00 | 8.60 | 12.70 | 10.65 | % | 0.15 | 0 | 0 | 0.71 | -0.77 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 74.00 | 9.40 | 13.10 | 11.25 | % | 0.15 | 0 | 0 | 0.69 | -0.79 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 75.00 | 10.30 | 14.30 | 12.30 | % | 0.16 | 0 | 0 | 0.74 | -0.81 | 0.03 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 76.00 | 11.10 | 15.20 | 13.15 | % | 0.17 | 0 | 0 | 0.75 | -0.83 | 0.02 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 77.00 | 12.00 | 15.60 | 13.80 | % | 0.18 | 0 | 0 | 0.70 | -0.85 | 0.02 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 78.00 | 13.00 | 17.00 | 15.00 | % | 0.19 | 0 | 0 | 0.78 | -0.86 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 79.00 | 13.90 | 17.60 | 15.75 | % | 0.20 | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 80.00 | 14.80 | 18.20 | 16.50 | % | 0.21 | 0 | 0 | 0.72 | -0.90 | 0.02 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 85.00 | 19.70 | 23.70 | 21.70 | % | 0.26 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST |