Options Chain for TECK RESOURCES LTD CL B (TECK) - $50.36 as of 3/25/2026 8:38:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.20 | 22.10 | 20.65 | % | 0.69 | 0 | 0 | 2.49 | 0.99 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 35.00 | 13.70 | 17.10 | 15.40 | % | 0.44 | 0 | 0 | 1.92 | 0.97 | 0.01 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 39.00 | 9.70 | 13.20 | 11.45 | % | 0.29 | 0 | 0 | 1.55 | 0.91 | 0.02 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 40.00 | 9.40 | 12.00 | 10.70 | % | 0.27 | 0 | 0 | 1.38 | 0.89 | 0.02 | -0.06 | 3/25/2026 3:59:54 PM EST | |||
| 41.00 | 8.50 | 11.10 | 9.80 | % | 0.24 | 0 | 0 | 1.32 | 0.87 | 0.02 | -0.07 | 3/25/2026 3:59:54 PM EST | |||
| 42.00 | 7.40 | 9.80 | 8.60 | % | 0.20 | 0 | 0 | 1.12 | 0.86 | 0.02 | -0.07 | 3/25/2026 3:59:54 PM EST | |||
| 43.00 | 6.60 | 8.90 | 7.75 | % | 0.18 | 0 | 0 | 1.06 | 0.83 | 0.03 | -0.07 | 3/25/2026 3:59:54 PM EST | |||
| 44.00 | 5.70 | 8.00 | 6.85 | % | 0.16 | 0 | 0 | 1.00 | 0.80 | 0.03 | -0.08 | 3/25/2026 3:59:54 PM EST | |||
| 44.50 | 5.60 | 7.50 | 6.55 | % | 0.15 | 0 | 0 | 0.96 | 0.78 | 0.03 | -0.09 | 3/25/2026 3:59:54 PM EST | |||
| 45.00 | 5.20 | 7.40 | 6.30 | % | 0.14 | 0 | 0 | 1.03 | 0.77 | 0.03 | -0.09 | 3/25/2026 3:59:54 PM EST | |||
| 45.50 | 4.70 | 7.00 | 5.85 | % | 0.13 | 0 | 0 | 1.01 | 0.74 | 0.03 | -0.10 | 3/25/2026 3:59:54 PM EST | |||
| 46.00 | 4.10 | 6.60 | 5.35 | % | 0.12 | 0 | 1 | 0.99 | 0.72 | 0.04 | -0.10 | 3/25/2026 3:59:54 PM EST | |||
| 46.50 | 3.80 | 6.00 | 4.90 | % | 0.11 | 0 | 0 | 0.91 | 0.70 | 0.04 | -0.11 | 3/25/2026 3:59:54 PM EST | |||
| 47.00 | 3.40 | 5.10 | 4.25 | % | 0.09 | 0 | 0 | 0.75 | 0.68 | 0.04 | -0.10 | 3/25/2026 3:59:54 PM EST | |||
| 47.50 | 3.90 | 4.80 | 4.35 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.65 | 0.67 | 0.04 | -0.10 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 48.00 | 2.60 | 5.50 | 4.05 | 2.13 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.63 | 0.65 | 0.05 | -0.10 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 48.50 | 3.30 | 4.10 | 3.70 | % | 0.08 | 0 | 0 | 0.65 | 0.63 | 0.05 | -0.09 | 3/25/2026 3:59:54 PM EST | |||
| 49.00 | 2.95 | 3.90 | 3.43 | % | 0.07 | 0 | 0 | 0.65 | 0.60 | 0.05 | -0.09 | 3/25/2026 3:59:54 PM EST | |||
| 49.50 | 2.85 | 3.20 | 3.03 | % | 0.06 | 0 | 0 | 0.62 | 0.58 | 0.05 | -0.09 | 3/25/2026 3:59:54 PM EST | |||
| 50.00 | 2.55 | 3.50 | 3.03 | 2.75 | % | 0.06 | 11 | 2 | 0.68 | 0.55 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 51.00 | 2.05 | 2.75 | 2.40 | 2.05 | % | 0.05 | 3 | 1 | 0.64 | 0.49 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 52.00 | 1.65 | 2.05 | 1.85 | 1.81 | +0.76 | +72.39% | 0.04 | 14 | 3 | 0.61 | 0.42 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 53.00 | 1.35 | 1.55 | 1.45 | 1.35 | % | 0.03 | 7 | 0 | 0.59 | 0.35 | 0.06 | -0.07 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 54.00 | 0.95 | 1.30 | 1.13 | 1.10 | % | 0.02 | 15 | 5 | 0.58 | 0.28 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 55.00 | 0.75 | 1.05 | 0.90 | 0.90 | +0.31 | +52.55% | 0.02 | 2 | 6 | 0.59 | 0.22 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 56.00 | 0.60 | 0.85 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.17 | 0.05 | -0.04 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 57.00 | 0.15 | 0.75 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.54 | 0.13 | 0.04 | -0.04 | 3/24/2026 | 3/25/2026 3:59:54 PM EST |
| 58.00 | 0.20 | 2.65 | 1.43 | % | 0.02 | 0 | 0 | 0.87 | 0.10 | 0.03 | -0.03 | 3/25/2026 3:59:54 PM EST | |||
| 59.00 | 0.25 | 2.55 | 1.40 | % | 0.02 | 0 | 0 | 0.92 | 0.08 | 0.03 | -0.03 | 3/25/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 2 | 0.71 | 0.05 | 0.02 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 61.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.88 | 0.04 | 0.02 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 13 | 1.03 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 64.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.12 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.49 | 0.01 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 67.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 68.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 69.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 105 | 1.24 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 71.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | -0.01 | 0.00 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.14 | -0.03 | 0.01 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 1.26 | -0.09 | 0.02 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.15 | -0.11 | 0.02 | -0.06 | 3/25/2026 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | 0.93 | -0.13 | 0.02 | -0.07 | 3/25/2026 3:59:54 PM EST | |||
| 42.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.38 | -0.14 | 0.02 | -0.07 | 3/25/2026 3:59:54 PM EST | |||
| 43.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 1 | 1.37 | -0.17 | 0.03 | -0.07 | 3/25/2026 3:59:54 PM EST | |||
| 44.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 1 | 1.30 | -0.20 | 0.03 | -0.08 | 3/25/2026 3:59:54 PM EST | |||
| 44.50 | 0.35 | 2.60 | 1.48 | % | 0.03 | 0 | 0 | 0.90 | -0.22 | 0.03 | -0.09 | 3/25/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.95 | 0.98 | 0.60 | % | 0.02 | 250 | 268 | 1.04 | -0.23 | 0.03 | -0.09 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 45.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.64 | -0.26 | 0.03 | -0.10 | 3/25/2026 3:59:54 PM EST | |||
| 46.00 | 0.60 | 0.90 | 0.75 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 674 | 0.57 | -0.28 | 0.04 | -0.10 | 3/23/2026 | 3/25/2026 3:59:54 PM EST |
| 46.50 | 0.30 | 1.25 | 0.78 | % | 0.02 | 0 | 0 | 0.52 | -0.30 | 0.04 | -0.11 | 3/25/2026 3:59:54 PM EST | |||
| 47.00 | 0.70 | 1.15 | 0.93 | 1.15 | % | 0.02 | 23 | 0 | 0.54 | -0.32 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 47.50 | 1.00 | 1.35 | 1.18 | 1.35 | % | 0.02 | 11 | 0 | 0.56 | -0.33 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 48.00 | 1.25 | 1.50 | 1.38 | 1.42 | % | 0.03 | 7 | 2 | 0.58 | -0.35 | 0.05 | -0.10 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 48.50 | 1.20 | 3.40 | 2.30 | % | 0.05 | 0 | 0 | 0.76 | -0.37 | 0.05 | -0.09 | 3/25/2026 3:59:54 PM EST | |||
| 49.00 | 1.60 | 2.95 | 2.28 | % | 0.05 | 0 | 0 | 0.70 | -0.40 | 0.05 | -0.09 | 3/25/2026 3:59:54 PM EST | |||
| 49.50 | 1.60 | 3.20 | 2.40 | 1.95 | % | 0.05 | 17 | 0 | 0.67 | -0.42 | 0.05 | -0.09 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 50.00 | 2.05 | 2.60 | 2.33 | 2.35 | % | 0.05 | 3 | 12 | 0.60 | -0.45 | 0.06 | -0.09 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 51.00 | 2.55 | 3.60 | 3.08 | 2.75 | % | 0.06 | 1 | 1 | 0.65 | -0.51 | 0.06 | -0.08 | 3/25/2026 | 3/25/2026 3:59:54 PM EST | |
| 52.00 | 3.10 | 4.60 | 3.85 | % | 0.07 | 0 | 1 | 0.69 | -0.58 | 0.06 | -0.08 | 3/25/2026 3:59:54 PM EST | |||
| 53.00 | 3.60 | 4.20 | 3.90 | % | 0.07 | 0 | 5 | 0.54 | -0.65 | 0.06 | -0.07 | 3/25/2026 3:59:54 PM EST | |||
| 54.00 | 4.40 | 5.10 | 4.75 | 4.75 | -2.15 | -31.16% | 0.09 | 1 | 10 | 0.58 | -0.72 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:54 PM EST |
| 55.00 | 4.60 | 5.60 | 5.10 | % | 0.09 | 0 | 2 | 0.42 | -0.78 | 0.06 | -0.05 | 3/25/2026 3:59:54 PM EST | |||
| 56.00 | 5.00 | 7.90 | 6.45 | % | 0.12 | 0 | 0 | 1.02 | -0.83 | 0.05 | -0.04 | 3/25/2026 3:59:54 PM EST | |||
| 57.00 | 6.20 | 9.10 | 7.65 | % | 0.13 | 0 | 1 | 1.17 | -0.87 | 0.04 | -0.04 | 3/25/2026 3:59:54 PM EST | |||
| 58.00 | 7.10 | 10.00 | 8.55 | % | 0.15 | 0 | 0 | 1.10 | -0.90 | 0.03 | -0.03 | 3/25/2026 3:59:54 PM EST | |||
| 59.00 | 7.80 | 10.70 | 9.25 | % | 0.16 | 0 | 0 | 1.14 | -0.92 | 0.03 | -0.03 | 3/25/2026 3:59:54 PM EST | |||
| 60.00 | 9.00 | 11.80 | 10.40 | % | 0.17 | 0 | 0 | 1.17 | -0.95 | 0.02 | -0.02 | 3/25/2026 3:59:54 PM EST | |||
| 61.00 | 9.50 | 12.80 | 11.15 | % | 0.18 | 0 | 0 | 1.22 | -0.96 | 0.02 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 62.00 | 10.60 | 13.70 | 12.15 | % | 0.20 | 0 | 0 | 1.25 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 63.00 | 11.50 | 14.70 | 13.10 | % | 0.21 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 64.00 | 12.70 | 15.70 | 14.20 | % | 0.22 | 0 | 0 | 1.47 | -0.99 | 0.01 | -0.01 | 3/25/2026 3:59:54 PM EST | |||
| 65.00 | 13.40 | 16.70 | 15.05 | % | 0.23 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 66.00 | 14.40 | 17.70 | 16.05 | % | 0.24 | 0 | 0 | 1.57 | -0.99 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 67.00 | 15.40 | 18.70 | 17.05 | % | 0.25 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 68.00 | 16.40 | 19.70 | 18.05 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 69.00 | 17.40 | 20.60 | 19.00 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 70.00 | 18.40 | 21.50 | 19.95 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 71.00 | 19.40 | 22.60 | 21.00 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 72.00 | 20.30 | 23.60 | 21.95 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 73.00 | 21.30 | 24.60 | 22.95 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST | |||
| 75.00 | 23.30 | 26.60 | 24.95 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:54 PM EST |