Options Chain for TECK RESOURCES LTD CL B (TECK) - $67.07 as of 9/3/2026 3:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 12.90 | 17.00 | 14.95 | % | 0.27 | 0 | 0 | 0.90 | 0.91 | 0.01 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 56.00 | 12.10 | 16.00 | 14.05 | % | 0.25 | 0 | 0 | 0.86 | 0.89 | 0.01 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 57.00 | 11.20 | 15.10 | 13.15 | % | 0.23 | 0 | 0 | 0.83 | 0.87 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 58.00 | 10.30 | 14.40 | 12.35 | % | 0.21 | 0 | 0 | 0.83 | 0.85 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 59.00 | 9.50 | 13.30 | 11.40 | % | 0.19 | 0 | 0 | 0.77 | 0.83 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 60.00 | 8.70 | 12.50 | 10.60 | % | 0.18 | 0 | 0 | 0.75 | 0.80 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 61.00 | 7.90 | 12.00 | 9.95 | % | 0.16 | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 62.00 | 7.20 | 11.30 | 9.25 | % | 0.15 | 0 | 0 | 0.51 | 0.74 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 63.00 | 6.50 | 10.30 | 8.40 | % | 0.13 | 0 | 0 | 0.50 | 0.72 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 64.00 | 5.80 | 9.20 | 7.50 | % | 0.12 | 0 | 0 | 0.47 | 0.69 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 65.00 | 5.10 | 9.00 | 7.05 | % | 0.11 | 0 | 0 | 0.49 | 0.66 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 66.00 | 4.50 | 8.50 | 6.50 | % | 0.10 | 0 | 0 | 0.49 | 0.63 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 67.00 | 3.90 | 8.00 | 5.95 | % | 0.09 | 0 | 0 | 0.49 | 0.60 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 68.00 | 3.40 | 7.50 | 5.45 | % | 0.08 | 0 | 0 | 0.49 | 0.56 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 69.00 | 2.85 | 6.70 | 4.78 | % | 0.07 | 0 | 0 | 0.47 | 0.53 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 70.00 | 2.35 | 6.50 | 4.43 | % | 0.06 | 0 | 0 | 0.48 | 0.50 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 71.00 | 2.00 | 5.90 | 3.95 | % | 0.06 | 0 | 0 | 0.47 | 0.47 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 72.00 | 1.50 | 5.50 | 3.50 | % | 0.05 | 0 | 0 | 0.47 | 0.44 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 73.00 | 1.20 | 5.30 | 3.25 | % | 0.04 | 0 | 0 | 0.47 | 0.41 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 74.00 | 1.00 | 4.90 | 2.95 | % | 0.04 | 0 | 0 | 0.47 | 0.37 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 75.00 | 0.45 | 4.60 | 2.53 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 76.00 | 0.25 | 4.40 | 2.33 | % | 0.03 | 0 | 0 | 0.45 | 0.32 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 77.00 | 0.15 | 4.10 | 2.13 | % | 0.03 | 0 | 0 | 0.44 | 0.29 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 78.00 | 0.05 | 3.90 | 1.98 | % | 0.03 | 0 | 0 | 0.44 | 0.26 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 79.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.71 | 0.24 | 0.03 | -0.04 | 9/3/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.90 | 1.45 | % | 0.03 | 0 | 0 | 0.89 | -0.10 | 0.01 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 56.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.86 | -0.11 | 0.01 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.84 | -0.13 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 58.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.81 | -0.15 | 0.02 | -0.03 | 9/3/2026 3:59:58 PM EST | |||
| 59.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.80 | -0.17 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 0.78 | -0.20 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 61.00 | 0.15 | 3.90 | 2.03 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.02 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 62.00 | 0.30 | 4.20 | 2.25 | % | 0.04 | 0 | 0 | 0.49 | -0.26 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 63.00 | 0.60 | 4.40 | 2.50 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 64.00 | 0.95 | 4.80 | 2.88 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 65.00 | 1.35 | 4.90 | 3.13 | % | 0.05 | 0 | 0 | 0.49 | -0.34 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 66.00 | 1.80 | 5.50 | 3.65 | % | 0.06 | 0 | 0 | 0.50 | -0.37 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 67.00 | 2.30 | 5.90 | 4.10 | % | 0.06 | 0 | 0 | 0.50 | -0.40 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 68.00 | 2.75 | 6.40 | 4.58 | % | 0.07 | 0 | 0 | 0.50 | -0.44 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 69.00 | 2.75 | 6.80 | 4.78 | % | 0.07 | 0 | 0 | 0.47 | -0.47 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 70.00 | 3.40 | 7.40 | 5.40 | % | 0.08 | 0 | 0 | 0.48 | -0.50 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 71.00 | 4.20 | 7.90 | 6.05 | % | 0.09 | 0 | 0 | 0.48 | -0.53 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 72.00 | 4.70 | 8.50 | 6.60 | % | 0.09 | 0 | 0 | 0.48 | -0.56 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 73.00 | 5.10 | 9.10 | 7.10 | % | 0.10 | 0 | 0 | 0.46 | -0.59 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 74.00 | 6.30 | 9.80 | 8.05 | % | 0.11 | 0 | 0 | 0.49 | -0.63 | 0.03 | -0.05 | 9/3/2026 3:59:58 PM EST | |||
| 75.00 | 6.50 | 10.50 | 8.50 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 76.00 | 7.50 | 11.20 | 9.35 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 77.00 | 8.20 | 12.00 | 10.10 | % | 0.13 | 0 | 0 | 0.69 | -0.71 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 78.00 | 8.80 | 12.80 | 10.80 | % | 0.14 | 0 | 0 | 0.70 | -0.74 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST | |||
| 79.00 | 9.80 | 13.60 | 11.70 | % | 0.15 | 0 | 0 | 0.70 | -0.76 | 0.03 | -0.04 | 9/3/2026 3:59:58 PM EST |