Options Chain for TECK RESOURCES LTD CL B (TECK) - $53.76 as of 1/30/2026 8:47:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 37.60 | 40.80 | 39.20 | % | 2.61 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 20.00 | 32.60 | 35.60 | 34.10 | 23.60 | 0.00 | 0.00% | 1.71 | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 28.10 | 30.60 | 29.35 | 18.20 | 0.00 | 0.00% | 1.17 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/30/2026 4:00:04 PM EST |
| 26.00 | 27.10 | 29.60 | 28.35 | % | 1.09 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 27.00 | 26.10 | 28.80 | 27.45 | 16.55 | 0.00 | 0.00% | 1.02 | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 4:00:04 PM EST |
| 28.00 | 24.90 | 27.80 | 26.35 | 11.44 | 0.00 | 0.00% | 0.94 | 0 | 777 | 1.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 1/30/2026 4:00:04 PM EST |
| 29.00 | 23.40 | 26.90 | 25.15 | % | 0.87 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 30.00 | 22.90 | 25.60 | 24.25 | 12.30 | 0.00 | 0.00% | 0.81 | 0 | 635 | 1.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 4:00:04 PM EST |
| 31.00 | 22.10 | 24.90 | 23.50 | 11.26 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/30/2026 4:00:04 PM EST |
| 32.00 | 21.10 | 23.80 | 22.45 | % | 0.70 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 33.00 | 19.90 | 22.90 | 21.40 | 10.14 | 0.00 | 0.00% | 0.65 | 0 | 24 | 1.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/30/2026 4:00:04 PM EST |
| 34.00 | 19.20 | 21.80 | 20.50 | 10.90 | 0.00 | 0.00% | 0.60 | 0 | 70 | 1.33 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 18.20 | 20.80 | 19.50 | 25.10 | 0.00 | 0.00% | 0.56 | 0 | 22 | 1.27 | 0.99 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 36.00 | 17.00 | 19.90 | 18.45 | 2.25 | 0.00 | 0.00% | 0.51 | 0 | 39 | 1.23 | 0.99 | 0.00 | -0.01 | 9/4/2025 | 1/30/2026 4:00:04 PM EST |
| 37.00 | 16.20 | 18.80 | 17.50 | 7.30 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.15 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 1/30/2026 4:00:04 PM EST |
| 38.00 | 15.20 | 17.80 | 16.50 | 14.23 | 0.00 | 0.00% | 0.43 | 0 | 104 | 1.09 | 0.98 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 39.00 | 14.30 | 16.80 | 15.55 | 10.28 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.03 | 0.98 | 0.01 | -0.01 | 12/30/2025 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 13.30 | 15.80 | 14.55 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 90 | 0.98 | 0.97 | 0.01 | -0.01 | 12/26/2025 | 1/30/2026 4:00:04 PM EST |
| 41.00 | 12.40 | 14.80 | 13.60 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.92 | 0.96 | 0.01 | -0.01 | 11/24/2025 | 1/30/2026 4:00:04 PM EST |
| 42.00 | 11.50 | 13.90 | 12.70 | 17.15 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.89 | 0.94 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 43.00 | 10.60 | 13.00 | 11.80 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 84 | 0.85 | 0.92 | 0.02 | -0.02 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 44.00 | 9.70 | 12.10 | 10.90 | 9.05 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.81 | 0.91 | 0.02 | -0.02 | 1/6/2026 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 8.80 | 11.30 | 10.05 | 14.20 | 0.00 | 0.00% | 0.22 | 0 | 637 | 0.80 | 0.88 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 46.00 | 8.00 | 10.50 | 9.25 | 13.38 | 0.00 | 0.00% | 0.20 | 0 | 264 | 0.77 | 0.85 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 47.00 | 7.30 | 9.40 | 8.35 | 9.00 | +2.45 | +37.41% | 0.18 | 8 | 270 | 0.50 | 0.82 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 48.00 | 6.10 | 7.60 | 6.85 | 9.08 | +2.98 | +48.86% | 0.14 | 1 | 90 | 0.34 | 0.79 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 49.00 | 5.60 | 6.70 | 6.15 | 6.10 | -3.77 | -38.20% | 0.13 | 15 | 2,866 | 0.39 | 0.75 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 5.50 | 6.00 | 5.75 | 5.89 | -2.02 | -25.54% | 0.12 | 3 | 9,698 | 0.44 | 0.71 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 2.85 | 3.40 | 3.13 | 3.50 | -2.00 | -36.37% | 0.06 | 36 | 4,632 | 0.45 | 0.49 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 0.50 | 1.70 | 1.10 | 1.65 | -1.47 | -47.12% | 0.02 | 49 | 875 | 0.38 | 0.30 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.61 | -1.07 | -63.69% | 0.01 | 26 | 181 | 0.51 | 0.15 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.35 | -50.73% | 0.00 | 1 | 72 | 0.46 | 0.08 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.30 | -85.72% | 0.00 | 7 | 144 | 0.52 | 0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/30/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 0.91 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/30/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,700 | 0.70 | -0.01 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.66 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | -0.01 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.61 | -0.02 | 0.00 | -0.01 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | -0.02 | 0.01 | -0.01 | 12/22/2025 | 1/30/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.56 | -0.03 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.55 | -0.04 | 0.01 | -0.01 | 1/5/2026 | 1/30/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.59 | -0.06 | 0.01 | -0.01 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 43.00 | 0.05 | 0.45 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 670 | 0.41 | -0.08 | 0.02 | -0.02 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 44.00 | 0.35 | 0.60 | 0.48 | 0.34 | -0.56 | -62.23% | 0.01 | 40 | 199 | 0.47 | -0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 45.00 | 0.15 | 0.95 | 0.55 | 0.42 | +0.07 | +20.00% | 0.01 | 6 | 328 | 0.44 | -0.12 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 46.00 | 0.25 | 0.90 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.41 | -0.15 | 0.03 | -0.03 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 47.00 | 0.40 | 1.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.41 | -0.18 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 48.00 | 0.55 | 1.35 | 0.95 | 0.90 | +0.51 | +130.77% | 0.02 | 2 | 36 | 0.41 | -0.21 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 49.00 | 1.20 | 1.65 | 1.43 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.45 | -0.25 | 0.04 | -0.03 | 1/14/2026 | 1/30/2026 4:00:04 PM EST |
| 50.00 | 1.30 | 2.15 | 1.73 | 1.40 | +0.45 | +47.37% | 0.03 | 6 | 1,538 | 0.45 | -0.29 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 55.00 | 3.80 | 4.40 | 4.10 | 3.66 | +1.41 | +62.67% | 0.07 | 1 | 97 | 0.46 | -0.51 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 5.60 | 7.80 | 6.70 | 6.80 | +2.10 | +44.69% | 0.11 | 5 | 2 | 0.60 | -0.70 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 9.80 | 13.40 | 11.60 | % | 0.18 | 0 | 0 | 0.76 | -0.85 | 0.03 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 70.00 | 14.50 | 18.00 | 16.25 | % | 0.23 | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 19.30 | 23.20 | 21.25 | % | 0.28 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST |