Options Chain for TECK RESOURCES LTD CL B (TECK) - $55.46 as of 3/3/2026 8:38:23 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 | 28.50 | 32.50 | 30.50 | % | 1.22 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 26.00 | 27.60 | 31.30 | 29.45 | % | 1.13 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 27.00 | 26.60 | 30.50 | 28.55 | % | 1.06 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 28.00 | 25.60 | 29.30 | 27.45 | % | 0.98 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 29.00 | 24.60 | 28.50 | 26.55 | % | 0.92 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 30.00 | 23.60 | 27.20 | 25.40 | 25.88 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/3/2026 4:00:09 PM EST |
| 31.00 | 22.60 | 26.30 | 24.45 | % | 0.79 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 32.00 | 21.60 | 25.30 | 23.45 | % | 0.73 | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 33.00 | 20.80 | 24.30 | 22.55 | % | 0.68 | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 34.00 | 19.60 | 23.40 | 21.50 | % | 0.63 | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 35.00 | 19.50 | 20.90 | 20.20 | 22.11 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.94 | 0.99 | 0.00 | 0.00 | 3/2/2026 | 3/3/2026 4:00:09 PM EST |
| 36.00 | 18.50 | 21.40 | 19.95 | 13.12 | 0.00 | 0.00% | 0.55 | 0 | 40 | 1.34 | 0.98 | 0.00 | -0.01 | 12/30/2025 | 3/3/2026 4:00:09 PM EST |
| 37.00 | 17.50 | 19.00 | 18.25 | % | 0.49 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 38.00 | 16.60 | 19.50 | 18.05 | % | 0.48 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 39.00 | 15.60 | 17.10 | 16.35 | 11.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.82 | 0.96 | 0.01 | -0.01 | 1/9/2026 | 3/3/2026 4:00:09 PM EST |
| 40.00 | 14.70 | 16.20 | 15.45 | 14.45 | -3.95 | -21.47% | 0.39 | 15 | 0 | 0.80 | 0.95 | 0.01 | -0.01 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 41.00 | 13.80 | 15.20 | 14.50 | % | 0.35 | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.02 | 3/3/2026 4:00:09 PM EST | |||
| 42.00 | 13.00 | 15.80 | 14.40 | % | 0.34 | 0 | 0 | 1.07 | 0.92 | 0.01 | -0.02 | 3/3/2026 4:00:09 PM EST | |||
| 43.00 | 12.00 | 14.90 | 13.45 | % | 0.31 | 0 | 0 | 1.03 | 0.91 | 0.01 | -0.02 | 3/3/2026 4:00:09 PM EST | |||
| 44.00 | 11.20 | 12.70 | 11.95 | 9.35 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.69 | 0.89 | 0.02 | -0.03 | 1/14/2026 | 3/3/2026 4:00:09 PM EST |
| 45.00 | 10.30 | 11.90 | 11.10 | 14.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.73 | 0.87 | 0.02 | -0.03 | 2/20/2026 | 3/3/2026 4:00:09 PM EST |
| 46.00 | 9.50 | 11.10 | 10.30 | 10.20 | -1.47 | -12.60% | 0.22 | 4 | 1 | 0.49 | 0.84 | 0.02 | -0.03 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 47.00 | 8.70 | 10.80 | 9.75 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.56 | 0.82 | 0.02 | -0.03 | 2/3/2026 | 3/3/2026 4:00:09 PM EST |
| 48.00 | 7.90 | 9.50 | 8.70 | 12.55 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.52 | 0.79 | 0.03 | -0.04 | 2/11/2026 | 3/3/2026 4:00:09 PM EST |
| 49.00 | 7.80 | 8.50 | 8.15 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.56 | 0.76 | 0.03 | -0.04 | 1/16/2026 | 3/3/2026 4:00:09 PM EST |
| 50.00 | 7.30 | 8.00 | 7.65 | 6.90 | -1.43 | -17.17% | 0.15 | 49 | 75 | 0.59 | 0.73 | 0.03 | -0.04 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 55.00 | 4.50 | 4.90 | 4.70 | 4.70 | -2.55 | -35.18% | 0.09 | 344 | 604 | 0.57 | 0.56 | 0.04 | -0.05 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 60.00 | 2.60 | 2.85 | 2.73 | 2.72 | -0.09 | -3.21% | 0.05 | 1,398 | 1,620 | 0.57 | 0.39 | 0.03 | -0.05 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 65.00 | 1.50 | 1.55 | 1.53 | 1.55 | +0.20 | +14.82% | 0.02 | 86,466 | 166 | 0.58 | 0.25 | 0.03 | -0.04 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 70.00 | 0.55 | 1.00 | 0.78 | 0.87 | -0.11 | -11.23% | 0.01 | 87 | 513 | 0.59 | 0.16 | 0.02 | -0.03 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 75.00 | 0.25 | 1.45 | 0.85 | 0.45 | -0.01 | -2.18% | 0.01 | 99 | 117 | 0.68 | 0.09 | 0.01 | -0.02 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.32 | -0.23 | -41.82% | 0.00 | 23 | 3 | 0.71 | 0.05 | 0.01 | -0.01 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.10 | 0.03 | 0.01 | -0.01 | 3/3/2026 4:00:09 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 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 31.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 1.58 | -0.01 | 0.00 | 0.00 | 3/3/2026 4:00:09 PM EST | |||
| 36.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 37.00 | 0.05 | 0.25 | 0.15 | % | 0.00 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 38.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.02 | -0.03 | 0.01 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 39.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.01 | -0.01 | 3/3/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | -0.05 | 0.01 | -0.01 | 2/10/2026 | 3/3/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.01 | -0.02 | 3/3/2026 4:00:09 PM EST | |||
| 42.00 | 0.05 | 1.15 | 0.60 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.08 | 0.01 | -0.02 | 2/3/2026 | 3/3/2026 4:00:09 PM EST |
| 43.00 | 0.45 | 3.70 | 2.08 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.91 | -0.09 | 0.01 | -0.02 | 2/2/2026 | 3/3/2026 4:00:09 PM EST |
| 44.00 | 0.50 | 2.30 | 1.40 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.74 | -0.11 | 0.02 | -0.03 | 1/7/2026 | 3/3/2026 4:00:09 PM EST |
| 45.00 | 0.75 | 1.15 | 0.95 | 0.85 | +0.60 | +240.00% | 0.02 | 34 | 38 | 0.62 | -0.13 | 0.02 | -0.03 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 46.00 | 0.70 | 1.40 | 1.05 | 1.03 | +0.53 | +106.00% | 0.02 | 6 | 28 | 0.59 | -0.16 | 0.02 | -0.03 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 47.00 | 1.05 | 1.55 | 1.30 | 1.18 | +0.58 | +96.67% | 0.03 | 8 | 86 | 0.60 | -0.18 | 0.02 | -0.03 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 48.00 | 1.20 | 1.80 | 1.50 | 1.45 | +1.05 | +262.50% | 0.03 | 6 | 89 | 0.59 | -0.21 | 0.03 | -0.04 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 49.00 | 1.45 | 2.10 | 1.78 | 1.70 | -1.05 | -38.19% | 0.04 | 3 | 140 | 0.59 | -0.24 | 0.03 | -0.04 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 50.00 | 1.85 | 2.40 | 2.13 | 2.12 | +0.88 | +70.97% | 0.04 | 105 | 2,294 | 0.59 | -0.27 | 0.03 | -0.04 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 55.00 | 3.70 | 4.50 | 4.10 | 3.97 | +1.18 | +42.30% | 0.07 | 78 | 159 | 0.57 | -0.44 | 0.04 | -0.05 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 60.00 | 6.80 | 7.50 | 7.15 | 7.40 | +3.10 | +72.10% | 0.12 | 8 | 28 | 0.57 | -0.61 | 0.03 | -0.05 | 3/3/2026 | 3/3/2026 4:00:09 PM EST |
| 65.00 | 10.50 | 11.30 | 10.90 | % | 0.17 | 0 | 0 | 0.57 | -0.75 | 0.03 | -0.04 | 3/3/2026 4:00:09 PM EST | |||
| 70.00 | 14.30 | 17.50 | 15.90 | % | 0.23 | 0 | 0 | 0.97 | -0.84 | 0.02 | -0.03 | 3/3/2026 4:00:09 PM EST | |||
| 75.00 | 19.50 | 22.20 | 20.85 | 17.65 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.05 | -0.91 | 0.01 | -0.02 | 2/17/2026 | 3/3/2026 4:00:09 PM EST |
| 80.00 | 23.90 | 26.90 | 25.40 | 19.99 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.13 | -0.95 | 0.01 | -0.01 | 2/27/2026 | 3/3/2026 4:00:09 PM EST |
| 85.00 | 28.90 | 31.80 | 30.35 | % | 0.36 | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.01 | 3/3/2026 4:00:09 PM EST |