Options Chain for TECK RESOURCES LTD CL B (TECK) - $70.55 as of 8/28/2026 6:47:57 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 | 42.80 | 46.80 | 44.80 | % | 1.79 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 30.00 | 38.00 | 41.90 | 39.95 | 30.20 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/28/2026 3:59:58 PM EST |
| 35.00 | 33.00 | 36.90 | 34.95 | % | 1.00 | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 39.00 | 29.10 | 33.00 | 31.05 | 23.58 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.20 | 0.98 | 0.00 | -0.01 | 7/6/2026 | 8/28/2026 3:59:58 PM EST |
| 40.00 | 28.10 | 32.10 | 30.10 | 25.50 | 0.00 | 0.00% | 0.75 | 0 | 10 | 1.18 | 0.98 | 0.00 | -0.01 | 6/9/2026 | 8/28/2026 3:59:58 PM EST |
| 41.00 | 27.20 | 31.10 | 29.15 | 12.20 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.12 | 0.97 | 0.00 | -0.01 | 3/24/2026 | 8/28/2026 3:59:58 PM EST |
| 42.00 | 26.20 | 30.10 | 28.15 | 11.00 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.09 | 0.97 | 0.00 | -0.01 | 3/24/2026 | 8/28/2026 3:59:58 PM EST |
| 43.00 | 25.40 | 29.20 | 27.30 | 21.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.01 | 8/18/2026 | 8/28/2026 3:59:58 PM EST |
| 44.00 | 24.40 | 28.20 | 26.30 | % | 0.60 | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 45.00 | 23.20 | 27.30 | 25.25 | % | 0.56 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 46.00 | 22.50 | 26.30 | 24.40 | % | 0.53 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 47.00 | 21.30 | 25.40 | 23.35 | 13.37 | 0.00 | 0.00% | 0.50 | 0 | 10 | 0.95 | 0.94 | 0.01 | -0.02 | 7/29/2026 | 8/28/2026 3:59:58 PM EST |
| 48.00 | 20.40 | 24.50 | 22.45 | % | 0.47 | 0 | 0 | 0.87 | 0.93 | 0.01 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 49.00 | 19.70 | 23.60 | 21.65 | % | 0.44 | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 50.00 | 18.70 | 22.60 | 20.65 | 15.29 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.88 | 0.91 | 0.01 | -0.02 | 8/18/2026 | 8/28/2026 3:59:58 PM EST |
| 55.00 | 15.40 | 17.90 | 16.65 | 13.95 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.53 | 0.85 | 0.01 | -0.03 | 8/12/2026 | 8/28/2026 3:59:58 PM EST |
| 60.00 | 11.20 | 14.20 | 12.70 | 11.84 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.51 | 0.77 | 0.02 | -0.04 | 8/21/2026 | 8/28/2026 3:59:58 PM EST |
| 65.00 | 8.20 | 10.20 | 9.20 | 5.97 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.49 | 0.67 | 0.02 | -0.04 | 8/18/2026 | 8/28/2026 3:59:58 PM EST |
| 70.00 | 5.80 | 7.20 | 6.50 | 5.88 | -1.07 | -15.40% | 0.09 | 5 | 648 | 0.47 | 0.56 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 75.00 | 3.40 | 6.00 | 4.70 | 4.99 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.49 | 0.44 | 0.02 | -0.04 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 80.00 | 2.00 | 4.20 | 3.10 | 2.60 | -0.90 | -25.72% | 0.04 | 1,005 | 173 | 0.47 | 0.33 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.90 | 1.45 | 1.70 | -0.67 | -28.27% | 0.02 | 18 | 17 | 0.42 | 0.24 | 0.02 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 90.00 | 1.05 | 1.90 | 1.48 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.49 | 0.17 | 0.02 | -0.03 | 7/29/2026 | 8/28/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.85 | 1.43 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.53 | 0.12 | 0.01 | -0.02 | 8/25/2026 | 8/28/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | 0.09 | 0.01 | -0.02 | 8/20/2026 | 8/28/2026 3:59:58 PM EST |
| 105.00 | 0.10 | 0.80 | 0.45 | % | 0.00 | 0 | 0 | 0.48 | 0.07 | 0.01 | -0.01 | 8/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/28/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | -0.01 | 0.00 | 0.00 | 5/13/2026 | 8/28/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 8/28/2026 3:59:58 PM EST |
| 41.00 | 0.05 | 0.45 | 0.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.60 | -0.03 | 0.00 | -0.01 | 7/8/2026 | 8/28/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.16 | -1.49 | -90.31% | 0.00 | 1 | 12 | 0.67 | -0.03 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 43.00 | 0.10 | 0.50 | 0.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.59 | -0.04 | 0.00 | -0.01 | 5/26/2026 | 8/28/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.85 | 0.43 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | -0.04 | 0.00 | -0.01 | 8/4/2026 | 8/28/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.05 | 0.00 | -0.01 | 5/26/2026 | 8/28/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 1.10 | 0.55 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.73 | -0.05 | 0.01 | -0.02 | 8/4/2026 | 8/28/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 1.00 | 0.50 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | -0.06 | 0.01 | -0.02 | 6/17/2026 | 8/28/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.85 | 0.43 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.07 | 0.01 | -0.02 | 7/24/2026 | 8/28/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 1.10 | 0.55 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.08 | 0.01 | -0.02 | 6/1/2026 | 8/28/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.62 | -0.09 | 0.01 | -0.02 | 6/1/2026 | 8/28/2026 3:59:58 PM EST |
| 55.00 | 0.75 | 2.95 | 1.85 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1,085 | 0.57 | -0.15 | 0.01 | -0.03 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 60.00 | 0.25 | 4.20 | 2.23 | 1.77 | -0.25 | -12.38% | 0.04 | 1,001 | 71 | 0.45 | -0.23 | 0.02 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 65.00 | 2.15 | 5.70 | 3.93 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.48 | -0.33 | 0.02 | -0.04 | 8/25/2026 | 8/28/2026 3:59:58 PM EST |
| 70.00 | 4.80 | 7.70 | 6.25 | % | 0.09 | 0 | 0 | 0.48 | -0.44 | 0.02 | -0.04 | 8/28/2026 3:59:58 PM EST | |||
| 75.00 | 6.90 | 11.00 | 8.95 | 11.40 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.46 | -0.56 | 0.02 | -0.04 | 8/12/2026 | 8/28/2026 3:59:58 PM EST |
| 80.00 | 11.00 | 14.50 | 12.75 | 16.40 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.47 | -0.67 | 0.02 | -0.04 | 8/10/2026 | 8/28/2026 3:59:58 PM EST |
| 85.00 | 15.10 | 18.80 | 16.95 | 22.70 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.68 | -0.76 | 0.02 | -0.03 | 5/28/2026 | 8/28/2026 3:59:58 PM EST |
| 90.00 | 19.50 | 23.10 | 21.30 | 24.40 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.71 | -0.82 | 0.02 | -0.03 | 6/3/2026 | 8/28/2026 3:59:58 PM EST |
| 95.00 | 24.20 | 28.00 | 26.10 | % | 0.27 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 100.00 | 29.00 | 32.80 | 30.90 | % | 0.31 | 0 | 0 | 0.84 | -0.91 | 0.01 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 105.00 | 33.90 | 37.70 | 35.80 | % | 0.34 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.01 | 8/28/2026 3:59:58 PM EST |