Options Chain for TECK RESOURCES LTD CL B (TECK) - $55.50 as of 2/5/2026 8:15:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.60 | 28.20 | 26.40 | % | 0.88 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 35.00 | 19.70 | 22.80 | 21.25 | % | 0.61 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 40.00 | 14.70 | 17.90 | 16.30 | % | 0.41 | 0 | 0 | 1.18 | 0.98 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 44.00 | 10.20 | 14.10 | 12.15 | % | 0.28 | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.02 | 2/4/2026 4:00:01 PM EST | |||
| 45.00 | 9.30 | 13.10 | 11.20 | % | 0.25 | 0 | 0 | 0.92 | 0.92 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 46.00 | 8.40 | 12.10 | 10.25 | % | 0.22 | 0 | 0 | 0.87 | 0.90 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 47.00 | 8.10 | 11.20 | 9.65 | % | 0.21 | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 48.00 | 7.20 | 10.40 | 8.80 | % | 0.18 | 0 | 0 | 0.81 | 0.85 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 49.00 | 6.40 | 9.60 | 8.00 | % | 0.16 | 0 | 0 | 0.78 | 0.82 | 0.03 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 50.00 | 5.40 | 8.80 | 7.10 | % | 0.14 | 0 | 0 | 0.76 | 0.79 | 0.03 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 51.00 | 4.80 | 8.20 | 6.50 | 6.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | 0.75 | 0.03 | -0.04 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 52.00 | 4.50 | 7.10 | 5.80 | % | 0.11 | 0 | 0 | 0.46 | 0.71 | 0.04 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 53.00 | 3.20 | 6.80 | 5.00 | % | 0.09 | 0 | 0 | 0.73 | 0.67 | 0.04 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 54.00 | 3.20 | 6.00 | 4.60 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.63 | 0.04 | -0.05 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 55.00 | 2.20 | 5.40 | 3.80 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | 0.59 | 0.04 | -0.05 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 56.00 | 1.75 | 4.90 | 3.33 | % | 0.06 | 0 | 0 | 0.45 | 0.54 | 0.05 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 57.00 | 1.50 | 5.10 | 3.30 | % | 0.06 | 0 | 0 | 0.51 | 0.49 | 0.05 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 58.00 | 1.05 | 4.30 | 2.68 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.48 | 0.45 | 0.05 | -0.05 | 2/3/2026 | 2/4/2026 4:00:01 PM EST |
| 59.00 | 0.55 | 4.30 | 2.43 | % | 0.04 | 0 | 0 | 0.49 | 0.41 | 0.05 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 60.00 | 0.50 | 3.80 | 2.15 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.50 | 0.36 | 0.04 | -0.05 | 2/2/2026 | 2/4/2026 4:00:01 PM EST |
| 61.00 | 0.15 | 3.80 | 1.98 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.04 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 62.00 | 0.15 | 3.40 | 1.78 | % | 0.03 | 0 | 0 | 0.50 | 0.29 | 0.04 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 63.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.79 | 0.25 | 0.04 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 64.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.82 | 0.22 | 0.03 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.83 | 0.19 | 0.03 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 66.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.85 | 0.17 | 0.03 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 67.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.87 | 0.14 | 0.03 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 68.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.89 | 0.12 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.94 | 0.09 | 0.02 | -0.02 | 2/4/2026 4:00:01 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 2/4/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.07 | -0.06 | 0.01 | -0.02 | 1/30/2026 | 2/4/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.03 | -0.08 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.98 | -0.10 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.94 | -0.12 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.70 | 1.35 | % | 0.03 | 0 | 0 | 0.90 | -0.15 | 0.02 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.87 | -0.18 | 0.03 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.83 | -0.21 | 0.03 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 51.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.80 | -0.25 | 0.03 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 52.00 | 0.35 | 3.60 | 1.98 | % | 0.04 | 0 | 0 | 0.52 | -0.29 | 0.04 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 53.00 | 0.10 | 3.80 | 1.95 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.04 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 54.00 | 0.55 | 4.10 | 2.33 | % | 0.04 | 0 | 0 | 0.47 | -0.37 | 0.04 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 55.00 | 1.00 | 4.60 | 2.80 | % | 0.05 | 0 | 0 | 0.48 | -0.41 | 0.04 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 56.00 | 1.70 | 4.90 | 3.30 | % | 0.06 | 0 | 0 | 0.48 | -0.46 | 0.05 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 57.00 | 1.80 | 4.90 | 3.35 | % | 0.06 | 0 | 0 | 0.41 | -0.51 | 0.05 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 58.00 | 4.10 | 5.00 | 4.55 | % | 0.08 | 0 | 0 | 0.49 | -0.55 | 0.05 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 59.00 | 3.30 | 6.40 | 4.85 | % | 0.08 | 0 | 0 | 0.43 | -0.59 | 0.05 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 60.00 | 3.90 | 7.80 | 5.85 | % | 0.10 | 0 | 0 | 0.78 | -0.64 | 0.04 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 61.00 | 4.60 | 8.80 | 6.70 | % | 0.11 | 0 | 0 | 0.83 | -0.67 | 0.04 | -0.05 | 2/4/2026 4:00:01 PM EST | |||
| 62.00 | 5.40 | 9.60 | 7.50 | % | 0.12 | 0 | 0 | 0.85 | -0.71 | 0.04 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 63.00 | 6.20 | 10.40 | 8.30 | % | 0.13 | 0 | 0 | 0.86 | -0.75 | 0.04 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 64.00 | 7.00 | 11.20 | 9.10 | % | 0.14 | 0 | 0 | 0.88 | -0.78 | 0.03 | -0.04 | 2/4/2026 4:00:01 PM EST | |||
| 65.00 | 7.90 | 12.00 | 9.95 | % | 0.15 | 0 | 0 | 0.89 | -0.81 | 0.03 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 66.00 | 8.70 | 12.90 | 10.80 | % | 0.16 | 0 | 0 | 0.91 | -0.83 | 0.03 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 67.00 | 9.60 | 13.80 | 11.70 | % | 0.17 | 0 | 0 | 0.93 | -0.86 | 0.03 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 68.00 | 10.50 | 14.70 | 12.60 | % | 0.19 | 0 | 0 | 0.95 | -0.88 | 0.02 | -0.03 | 2/4/2026 4:00:01 PM EST | |||
| 70.00 | 12.40 | 16.60 | 14.50 | % | 0.21 | 0 | 0 | 1.00 | -0.91 | 0.02 | -0.02 | 2/4/2026 4:00:01 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | EST |