Options Chain for TECK RESOURCES LTD CL B (TECK) - $49.01 as of 1/5/2026 6:23:14 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 | 28.20 | 32.10 | 30.15 | 21.00 | 0.00 | 0.00% | 1.51 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/5/2026 4:00:01 PM EST |
| 25.00 | 23.30 | 27.20 | 25.25 | 15.99 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/5/2026 4:00:01 PM EST |
| 26.00 | 22.30 | 26.20 | 24.25 | % | 0.93 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 27.00 | 21.30 | 25.20 | 23.25 | 8.00 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 1/5/2026 4:00:01 PM EST |
| 28.00 | 20.40 | 24.20 | 22.30 | 7.25 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 1/5/2026 4:00:01 PM EST |
| 29.00 | 19.30 | 23.20 | 21.25 | % | 0.73 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:01 PM EST | |||
| 30.00 | 18.30 | 22.20 | 20.25 | 13.30 | 0.00 | 0.00% | 0.68 | 0 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 1/5/2026 4:00:01 PM EST |
| 31.00 | 17.30 | 21.20 | 19.25 | 5.70 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 1/5/2026 4:00:01 PM EST |
| 32.00 | 16.30 | 20.20 | 18.25 | 3.30 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 1/5/2026 4:00:01 PM EST |
| 33.00 | 15.60 | 19.20 | 17.40 | 12.30 | 0.00 | 0.00% | 0.53 | 0 | 35 | 1.35 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 1/5/2026 4:00:01 PM EST |
| 34.00 | 14.30 | 16.80 | 15.55 | 7.70 | 0.00 | 0.00% | 0.46 | 0 | 98 | 0.85 | 0.99 | 0.00 | -0.01 | 9/9/2025 | 1/5/2026 4:00:01 PM EST |
| 35.00 | 13.30 | 16.40 | 14.85 | 8.20 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.00 | 0.99 | 0.00 | -0.01 | 9/11/2025 | 1/5/2026 4:00:01 PM EST |
| 36.00 | 13.10 | 14.70 | 13.90 | 12.77 | 0.00 | 0.00% | 0.39 | 0 | 29 | 0.71 | 0.98 | 0.00 | -0.01 | 12/30/2025 | 1/5/2026 4:00:01 PM EST |
| 37.00 | 12.20 | 13.70 | 12.95 | 13.43 | +1.48 | +12.39% | 0.35 | 1 | 898 | 0.66 | 0.98 | 0.01 | -0.01 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 38.00 | 11.10 | 13.00 | 12.05 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.71 | 0.97 | 0.01 | -0.01 | 10/24/2025 | 1/5/2026 4:00:01 PM EST |
| 39.00 | 10.20 | 12.00 | 11.10 | 5.79 | 0.00 | 0.00% | 0.28 | 0 | 203 | 0.66 | 0.96 | 0.01 | -0.01 | 11/26/2025 | 1/5/2026 4:00:01 PM EST |
| 40.00 | 9.20 | 11.00 | 10.10 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 76 | 0.61 | 0.94 | 0.02 | -0.02 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 41.00 | 8.30 | 10.10 | 9.20 | 4.41 | 0.00 | 0.00% | 0.22 | 0 | 968 | 0.59 | 0.91 | 0.02 | -0.02 | 12/16/2025 | 1/5/2026 4:00:01 PM EST |
| 42.00 | 7.50 | 9.10 | 8.30 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.54 | 0.89 | 0.02 | -0.02 | 12/15/2025 | 1/5/2026 4:00:01 PM EST |
| 43.00 | 6.70 | 8.30 | 7.50 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 83 | 0.54 | 0.86 | 0.03 | -0.02 | 12/15/2025 | 1/5/2026 4:00:01 PM EST |
| 44.00 | 6.60 | 7.50 | 7.05 | 6.00 | +2.68 | +80.73% | 0.16 | 5 | 43 | 0.42 | 0.83 | 0.03 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 45.00 | 5.60 | 6.50 | 6.05 | 5.70 | +1.20 | +26.67% | 0.13 | 20 | 163 | 0.38 | 0.79 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 46.00 | 5.20 | 5.80 | 5.50 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.42 | 0.75 | 0.04 | -0.03 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 47.00 | 4.50 | 5.10 | 4.80 | 4.75 | +0.85 | +21.80% | 0.10 | 13 | 7,134 | 0.41 | 0.70 | 0.05 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 48.00 | 3.50 | 4.50 | 4.00 | 3.65 | +0.87 | +31.30% | 0.08 | 2 | 535 | 0.39 | 0.66 | 0.05 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 49.00 | 3.00 | 3.90 | 3.45 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.39 | 0.60 | 0.05 | -0.03 | 12/30/2025 | 1/5/2026 4:00:01 PM EST |
| 50.00 | 2.55 | 3.10 | 2.83 | 2.87 | +0.27 | +10.39% | 0.06 | 125 | 319 | 0.38 | 0.55 | 0.06 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 55.00 | 0.85 | 1.45 | 1.15 | 1.10 | +0.24 | +27.91% | 0.02 | 12 | 819 | 0.38 | 0.29 | 0.05 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | 0.40 | -0.18 | -31.04% | 0.01 | 1 | 10 | 0.40 | 0.15 | 0.03 | -0.02 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 1/5/2026 4:00:01 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/5/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/5/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/5/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/5/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/5/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/5/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/5/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/5/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/5/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.67 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 1/5/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.67 | -0.01 | 0.00 | -0.01 | 11/17/2025 | 1/5/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.63 | -0.01 | 0.00 | -0.01 | 12/2/2025 | 1/5/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.75 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 1/5/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.57 | -0.02 | 0.01 | -0.01 | 11/25/2025 | 1/5/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.70 | -0.03 | 0.01 | -0.01 | 12/4/2025 | 1/5/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.67 | -0.04 | 0.01 | -0.01 | 12/19/2025 | 1/5/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.63 | -0.06 | 0.02 | -0.02 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 41.00 | 0.05 | 0.75 | 0.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.44 | -0.09 | 0.02 | -0.02 | 12/16/2025 | 1/5/2026 4:00:01 PM EST |
| 42.00 | 0.35 | 0.75 | 0.55 | 0.52 | -0.22 | -29.73% | 0.01 | 2 | 43 | 0.47 | -0.11 | 0.02 | -0.02 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 43.00 | 0.45 | 0.90 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.46 | -0.14 | 0.03 | -0.02 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 44.00 | 0.60 | 1.00 | 0.80 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.44 | -0.17 | 0.03 | -0.03 | 1/2/2026 | 1/5/2026 4:00:01 PM EST |
| 45.00 | 0.75 | 1.25 | 1.00 | 1.10 | -3.20 | -74.42% | 0.02 | 16 | 5 | 0.43 | -0.21 | 0.04 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 46.00 | 1.00 | 1.50 | 1.25 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.43 | -0.25 | 0.04 | -0.03 | 12/29/2025 | 1/5/2026 4:00:01 PM EST |
| 47.00 | 1.20 | 1.80 | 1.50 | 1.50 | -0.70 | -31.82% | 0.03 | 2 | 24 | 0.41 | -0.30 | 0.05 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 48.00 | 1.20 | 2.05 | 1.63 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | -0.34 | 0.05 | -0.03 | 12/31/2025 | 1/5/2026 4:00:01 PM EST |
| 49.00 | 1.60 | 2.45 | 2.03 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.37 | -0.40 | 0.05 | -0.03 | 12/29/2025 | 1/5/2026 4:00:01 PM EST |
| 50.00 | 2.05 | 2.90 | 2.48 | 3.00 | -0.80 | -21.06% | 0.05 | 4 | 39 | 0.37 | -0.45 | 0.06 | -0.03 | 1/5/2026 | 1/5/2026 4:00:01 PM EST |
| 55.00 | 4.50 | 6.10 | 5.30 | % | 0.10 | 0 | 0 | 0.30 | -0.71 | 0.05 | -0.03 | 1/5/2026 4:00:01 PM EST | |||
| 60.00 | 8.50 | 12.10 | 10.30 | % | 0.17 | 0 | 0 | 0.79 | -0.85 | 0.03 | -0.02 | 1/5/2026 4:00:01 PM EST | |||
| 65.00 | 13.40 | 16.90 | 15.15 | % | 0.23 | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.01 | 1/5/2026 4:00:01 PM EST |