Options Chain for TECK RESOURCES LTD CL B (TECK) - $54.75 as of 1/27/2026 12:18:29 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 | 29.20 | 32.40 | 30.80 | % | 1.23 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 30.00 | 24.20 | 27.70 | 25.95 | % | 0.86 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 34.00 | 20.20 | 22.90 | 21.55 | % | 0.63 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 35.00 | 19.20 | 22.10 | 20.65 | % | 0.59 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 36.00 | 18.20 | 21.40 | 19.80 | % | 0.55 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 37.00 | 17.20 | 20.00 | 18.60 | % | 0.50 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 38.00 | 16.20 | 19.00 | 17.60 | % | 0.46 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 39.00 | 15.20 | 18.30 | 16.75 | % | 0.43 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 40.00 | 14.20 | 17.50 | 15.85 | % | 0.40 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 41.00 | 13.20 | 16.70 | 14.95 | 9.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 11:59:03 AM EST |
| 42.00 | 12.20 | 15.00 | 13.60 | 8.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 11:59:03 AM EST |
| 43.00 | 11.20 | 14.10 | 12.65 | 9.59 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:59:03 AM EST |
| 44.00 | 10.20 | 13.10 | 11.65 | 8.64 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:59:03 AM EST |
| 44.50 | 10.00 | 13.20 | 11.60 | % | 0.26 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 45.00 | 9.40 | 11.60 | 10.50 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.23 | 0.99 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 11:59:03 AM EST |
| 45.50 | 8.90 | 11.30 | 10.10 | % | 0.22 | 0 | 0 | 1.29 | 0.99 | 0.01 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 46.00 | 8.50 | 10.70 | 9.60 | % | 0.21 | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 46.50 | 8.10 | 10.90 | 9.50 | % | 0.20 | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 1/27/2026 11:59:03 AM EST | |||
| 47.00 | 7.60 | 10.50 | 9.05 | 2.97 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.43 | 0.98 | 0.01 | -0.01 | 12/30/2025 | 1/27/2026 11:59:03 AM EST |
| 47.50 | 7.00 | 10.20 | 8.60 | % | 0.18 | 0 | 0 | 1.45 | 0.97 | 0.01 | -0.01 | 1/27/2026 11:59:03 AM EST | |||
| 48.00 | 6.50 | 9.50 | 8.00 | % | 0.17 | 0 | 0 | 1.33 | 0.96 | 0.02 | -0.02 | 1/27/2026 11:59:03 AM EST | |||
| 48.50 | 6.00 | 8.70 | 7.35 | % | 0.15 | 0 | 0 | 1.16 | 0.96 | 0.02 | -0.02 | 1/27/2026 11:59:03 AM EST | |||
| 49.00 | 5.50 | 7.90 | 6.70 | % | 0.14 | 0 | 0 | 1.00 | 0.94 | 0.03 | -0.03 | 1/27/2026 11:59:03 AM EST | |||
| 49.50 | 5.10 | 7.80 | 6.45 | % | 0.13 | 0 | 0 | 1.10 | 0.93 | 0.03 | -0.03 | 1/27/2026 11:59:03 AM EST | |||
| 50.00 | 4.80 | 7.30 | 6.05 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.05 | 0.92 | 0.03 | -0.03 | 1/21/2026 | 1/27/2026 11:59:03 AM EST |
| 51.00 | 4.00 | 6.50 | 5.25 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.01 | 0.87 | 0.05 | -0.05 | 1/14/2026 | 1/27/2026 11:59:03 AM EST |
| 52.00 | 3.20 | 4.90 | 4.05 | 3.91 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.71 | 0.82 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 53.00 | 2.90 | 3.70 | 3.30 | 3.30 | +0.05 | +1.54% | 0.06 | 1 | 13 | 0.37 | 0.76 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 54.00 | 2.40 | 3.00 | 2.70 | 2.61 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.40 | 0.68 | 0.08 | -0.08 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 55.00 | 2.05 | 2.40 | 2.23 | 1.97 | +0.22 | +12.58% | 0.04 | 13 | 36 | 0.45 | 0.60 | 0.09 | -0.08 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 56.00 | 1.50 | 1.85 | 1.68 | 1.60 | +0.20 | +14.29% | 0.03 | 7 | 6 | 0.45 | 0.51 | 0.09 | -0.09 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 57.00 | 1.05 | 1.40 | 1.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.45 | 0.42 | 0.09 | -0.09 | 1/22/2026 | 1/27/2026 11:59:03 AM EST |
| 58.00 | 0.75 | 1.15 | 0.95 | 0.95 | +0.60 | +171.43% | 0.02 | 4 | 12 | 0.53 | 0.34 | 0.08 | -0.08 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 59.00 | 0.50 | 0.85 | 0.68 | 0.65 | +0.40 | +160.00% | 0.01 | 4 | 12 | 0.46 | 0.27 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.21 | 0.06 | -0.06 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 61.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.16 | 0.05 | -0.05 | 1/27/2026 11:59:03 AM EST | |||
| 62.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.04 | -0.04 | 1/27/2026 11:59:03 AM EST | |||
| 63.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.71 | 0.08 | 0.03 | -0.03 | 1/27/2026 11:59:03 AM EST | |||
| 64.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.74 | 0.06 | 0.02 | -0.03 | 1/27/2026 11:59:03 AM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.72 | 0.04 | 0.02 | -0.02 | 1/27/2026 11:59:03 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 34.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 36.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 43.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 44.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 11:59:03 AM EST |
| 44.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/27/2026 11:59:03 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 45.50 | 0.00 | 0.30 | 0.15 | 0.25 | % | 0.00 | 1 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 1/27/2026 | 1/27/2026 11:59:03 AM EST | |
| 46.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.10 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/27/2026 11:59:03 AM EST |
| 46.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.27 | -0.01 | 0.01 | -0.01 | 1/27/2026 11:59:03 AM EST | |||
| 47.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | -0.02 | 0.01 | -0.01 | 1/16/2026 | 1/27/2026 11:59:03 AM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.75 | -0.03 | 0.01 | -0.01 | 1/27/2026 11:59:03 AM EST | |||
| 48.00 | 0.00 | 0.35 | 0.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | -0.04 | 0.02 | -0.02 | 1/20/2026 | 1/27/2026 11:59:03 AM EST |
| 48.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.07 | -0.04 | 0.02 | -0.02 | 1/27/2026 11:59:03 AM EST | |||
| 49.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | -0.06 | 0.03 | -0.03 | 1/23/2026 | 1/27/2026 11:59:03 AM EST |
| 49.50 | 0.00 | 0.45 | 0.23 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.07 | 0.03 | -0.03 | 1/20/2026 | 1/27/2026 11:59:03 AM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.82 | -0.08 | 0.03 | -0.03 | 1/16/2026 | 1/27/2026 11:59:03 AM EST |
| 51.00 | 0.00 | 0.45 | 0.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | -0.13 | 0.05 | -0.05 | 1/16/2026 | 1/27/2026 11:59:03 AM EST |
| 52.00 | 0.25 | 0.60 | 0.43 | 0.43 | % | 0.01 | 1 | 0 | 0.84 | -0.18 | 0.06 | -0.06 | 1/27/2026 | 1/27/2026 11:59:03 AM EST | |
| 53.00 | 0.50 | 0.80 | 0.65 | 0.50 | -0.26 | -34.22% | 0.01 | 19 | 2 | 0.59 | -0.24 | 0.07 | -0.07 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 54.00 | 0.75 | 1.00 | 0.88 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.46 | -0.32 | 0.08 | -0.08 | 1/26/2026 | 1/27/2026 11:59:03 AM EST |
| 55.00 | 1.10 | 1.45 | 1.28 | 1.20 | -0.58 | -32.59% | 0.02 | 14 | 69 | 0.47 | -0.40 | 0.09 | -0.08 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 56.00 | 1.60 | 1.90 | 1.75 | 1.82 | % | 0.03 | 14 | 0 | 0.47 | -0.49 | 0.09 | -0.09 | 1/27/2026 | 1/27/2026 11:59:03 AM EST | |
| 57.00 | 2.10 | 2.50 | 2.30 | 2.18 | -2.10 | -49.07% | 0.04 | 5 | 1 | 0.46 | -0.58 | 0.09 | -0.09 | 1/27/2026 | 1/27/2026 11:59:03 AM EST |
| 58.00 | 2.50 | 3.20 | 2.85 | 5.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.66 | 0.08 | -0.08 | 1/21/2026 | 1/27/2026 11:59:03 AM EST |
| 59.00 | 3.20 | 3.90 | 3.55 | % | 0.06 | 0 | 0 | 0.38 | -0.73 | 0.07 | -0.07 | 1/27/2026 11:59:03 AM EST | |||
| 60.00 | 3.90 | 6.50 | 5.20 | % | 0.09 | 0 | 0 | 1.06 | -0.79 | 0.06 | -0.06 | 1/27/2026 11:59:03 AM EST | |||
| 61.00 | 3.80 | 7.60 | 5.70 | % | 0.09 | 0 | 0 | 1.17 | -0.84 | 0.05 | -0.05 | 1/27/2026 11:59:03 AM EST | |||
| 62.00 | 5.00 | 8.50 | 6.75 | % | 0.11 | 0 | 0 | 1.23 | -0.89 | 0.04 | -0.04 | 1/27/2026 11:59:03 AM EST | |||
| 63.00 | 5.90 | 9.30 | 7.60 | % | 0.12 | 0 | 0 | 1.30 | -0.92 | 0.03 | -0.03 | 1/27/2026 11:59:03 AM EST | |||
| 64.00 | 6.90 | 10.40 | 8.65 | % | 0.14 | 0 | 0 | 1.35 | -0.94 | 0.02 | -0.03 | 1/27/2026 11:59:03 AM EST | |||
| 65.00 | 7.90 | 11.20 | 9.55 | % | 0.15 | 0 | 0 | 1.39 | -0.96 | 0.02 | -0.02 | 1/27/2026 11:59:03 AM EST |