Options Chain for TECK RESOURCES LTD CL B (TECK) - $49.40 as of 1/9/2026 3:47:34 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 | 23.40 | 26.80 | 25.10 | % | 1.00 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 30.00 | 18.50 | 21.80 | 20.15 | % | 0.67 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 35.00 | 13.60 | 16.90 | 15.25 | % | 0.44 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 37.00 | 11.70 | 15.00 | 13.35 | % | 0.36 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 38.00 | 10.70 | 14.10 | 12.40 | % | 0.33 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 39.00 | 9.40 | 13.10 | 11.25 | % | 0.29 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 40.00 | 8.90 | 12.20 | 10.55 | % | 0.26 | 0 | 0 | 0.93 | 0.94 | 0.02 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 41.00 | 8.00 | 11.40 | 9.70 | % | 0.24 | 0 | 0 | 0.90 | 0.92 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 42.00 | 7.10 | 10.50 | 8.80 | % | 0.21 | 0 | 0 | 0.86 | 0.88 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 43.00 | 6.10 | 9.80 | 7.95 | % | 0.18 | 0 | 0 | 0.85 | 0.85 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 44.00 | 5.40 | 8.80 | 7.10 | % | 0.16 | 0 | 0 | 0.79 | 0.82 | 0.04 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 45.00 | 4.60 | 7.60 | 6.10 | % | 0.14 | 0 | 0 | 0.69 | 0.78 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 46.00 | 3.80 | 6.80 | 5.30 | % | 0.12 | 0 | 0 | 0.66 | 0.74 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 47.00 | 3.10 | 6.70 | 4.90 | % | 0.10 | 0 | 0 | 0.44 | 0.69 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 48.00 | 2.40 | 4.50 | 3.45 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 49.00 | 3.10 | 3.70 | 3.40 | % | 0.07 | 0 | 0 | 0.40 | 0.58 | 0.06 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 50.00 | 2.60 | 3.20 | 2.90 | % | 0.06 | 0 | 0 | 0.40 | 0.53 | 0.06 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 51.00 | 2.15 | 2.65 | 2.40 | 2.44 | % | 0.05 | 4 | 0 | 0.39 | 0.47 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 4:00:07 PM EST | |
| 52.00 | 1.75 | 2.35 | 2.05 | % | 0.04 | 0 | 0 | 0.40 | 0.42 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 53.00 | 1.25 | 2.05 | 1.65 | % | 0.03 | 0 | 0 | 0.39 | 0.37 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 54.00 | 0.95 | 1.75 | 1.35 | % | 0.03 | 0 | 0 | 0.39 | 0.33 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 55.00 | 0.50 | 1.50 | 1.00 | % | 0.02 | 0 | 0 | 0.37 | 0.29 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 56.00 | 0.75 | 1.55 | 1.15 | % | 0.02 | 0 | 0 | 0.43 | 0.25 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 57.00 | 0.30 | 1.10 | 0.70 | % | 0.01 | 0 | 0 | 0.38 | 0.23 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 58.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.04 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 59.00 | 0.05 | 2.45 | 1.25 | % | 0.02 | 0 | 0 | 0.49 | 0.16 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.79 | 0.13 | 0.03 | -0.02 | 1/9/2026 4:00:07 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.06 | -0.03 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.02 | -0.01 | 1/9/2026 4:00:07 PM EST | |||
| 41.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.02 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 42.00 | 0.25 | 1.05 | 0.65 | % | 0.02 | 0 | 0 | 0.46 | -0.12 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 43.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 44.00 | 0.30 | 1.40 | 0.85 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.04 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 45.00 | 0.80 | 1.55 | 1.18 | % | 0.03 | 0 | 0 | 0.43 | -0.22 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 46.00 | 1.20 | 1.80 | 1.50 | % | 0.03 | 0 | 0 | 0.44 | -0.26 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 47.00 | 0.85 | 2.10 | 1.48 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 48.00 | 1.70 | 2.50 | 2.10 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 49.00 | 1.35 | 3.20 | 2.28 | % | 0.05 | 0 | 0 | 0.38 | -0.42 | 0.06 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 50.00 | 2.60 | 3.50 | 3.05 | % | 0.06 | 0 | 0 | 0.41 | -0.47 | 0.06 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 51.00 | 3.30 | 3.80 | 3.55 | % | 0.07 | 0 | 0 | 0.41 | -0.53 | 0.06 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 52.00 | 3.90 | 4.40 | 4.15 | % | 0.08 | 0 | 0 | 0.40 | -0.58 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 53.00 | 4.60 | 5.10 | 4.85 | % | 0.09 | 0 | 0 | 0.41 | -0.63 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 54.00 | 3.90 | 7.10 | 5.50 | % | 0.10 | 0 | 0 | 0.63 | -0.67 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 55.00 | 4.20 | 6.50 | 5.35 | % | 0.10 | 0 | 0 | 0.44 | -0.71 | 0.05 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 56.00 | 5.00 | 9.00 | 7.00 | % | 0.12 | 0 | 0 | 0.71 | -0.75 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 57.00 | 5.80 | 9.90 | 7.85 | % | 0.14 | 0 | 0 | 0.73 | -0.77 | 0.04 | -0.03 | 1/9/2026 4:00:07 PM EST | |||
| 58.00 | 6.80 | 10.80 | 8.80 | % | 0.15 | 0 | 0 | 0.76 | -0.82 | 0.04 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 59.00 | 7.70 | 11.70 | 9.70 | % | 0.16 | 0 | 0 | 0.78 | -0.84 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST | |||
| 60.00 | 8.70 | 12.00 | 10.35 | % | 0.17 | 0 | 0 | 0.70 | -0.87 | 0.03 | -0.02 | 1/9/2026 4:00:07 PM EST |