Options Chain for TECK RESOURCES LTD CL B (TECK) - $55.46 as of 3/4/2026 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.40 | 32.50 | 30.95 | % | 1.24 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 26.00 | 28.40 | 31.60 | 30.00 | % | 1.15 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 27.00 | 27.40 | 30.60 | 29.00 | % | 1.07 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 28.00 | 26.40 | 29.60 | 28.00 | % | 1.00 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 29.00 | 25.40 | 28.60 | 27.00 | % | 0.93 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 30.00 | 24.40 | 27.60 | 26.00 | 25.88 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/4/2026 1:59:01 PM EST |
| 31.00 | 23.40 | 26.60 | 25.00 | % | 0.81 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 32.00 | 22.50 | 25.30 | 23.90 | % | 0.75 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 33.00 | 21.50 | 24.70 | 23.10 | % | 0.70 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 34.00 | 20.80 | 23.50 | 22.15 | % | 0.65 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 35.00 | 20.30 | 21.90 | 21.10 | 22.11 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.01 | 3/2/2026 | 3/4/2026 1:59:01 PM EST |
| 36.00 | 19.30 | 21.60 | 20.45 | 13.12 | 0.00 | 0.00% | 0.57 | 0 | 40 | 1.36 | 0.99 | 0.00 | -0.01 | 12/30/2025 | 3/4/2026 1:59:01 PM EST |
| 37.00 | 18.10 | 20.60 | 19.35 | % | 0.52 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 38.00 | 17.40 | 19.70 | 18.55 | % | 0.49 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 39.00 | 16.50 | 18.60 | 17.55 | 11.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.17 | 0.97 | 0.01 | -0.01 | 1/9/2026 | 3/4/2026 1:59:01 PM EST |
| 40.00 | 15.50 | 17.30 | 16.40 | 14.45 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.04 | 0.96 | 0.01 | -0.02 | 3/3/2026 | 3/4/2026 1:59:01 PM EST |
| 41.00 | 14.50 | 16.30 | 15.40 | % | 0.38 | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.02 | 3/4/2026 1:59:01 PM EST | |||
| 42.00 | 13.70 | 15.60 | 14.65 | % | 0.35 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.02 | 3/4/2026 1:59:01 PM EST | |||
| 43.00 | 12.80 | 14.30 | 13.55 | % | 0.32 | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.02 | 3/4/2026 1:59:01 PM EST | |||
| 44.00 | 11.70 | 13.50 | 12.60 | 9.35 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.86 | 0.90 | 0.02 | -0.03 | 1/14/2026 | 3/4/2026 1:59:01 PM EST |
| 45.00 | 11.20 | 12.20 | 11.70 | 12.20 | -2.10 | -14.69% | 0.26 | 1 | 4 | 0.61 | 0.88 | 0.02 | -0.03 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 46.00 | 10.30 | 12.30 | 11.30 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.69 | 0.86 | 0.02 | -0.03 | 3/3/2026 | 3/4/2026 1:59:01 PM EST |
| 47.00 | 9.50 | 11.30 | 10.40 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.66 | 0.83 | 0.02 | -0.04 | 2/3/2026 | 3/4/2026 1:59:01 PM EST |
| 48.00 | 8.70 | 10.10 | 9.40 | 12.55 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.62 | 0.81 | 0.03 | -0.04 | 2/11/2026 | 3/4/2026 1:59:01 PM EST |
| 49.00 | 8.00 | 8.70 | 8.35 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.56 | 0.78 | 0.03 | -0.04 | 1/16/2026 | 3/4/2026 1:59:01 PM EST |
| 50.00 | 7.50 | 8.00 | 7.75 | 7.62 | +0.72 | +10.44% | 0.15 | 22 | 116 | 0.55 | 0.74 | 0.03 | -0.05 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 55.00 | 4.60 | 5.00 | 4.80 | 4.73 | +0.03 | +0.64% | 0.09 | 99 | 773 | 0.56 | 0.57 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 60.00 | 2.70 | 2.90 | 2.80 | 2.75 | +0.03 | +1.11% | 0.05 | 1,586 | 2,801 | 0.57 | 0.40 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 65.00 | 1.50 | 1.55 | 1.53 | 1.55 | 0.00 | 0.00% | 0.02 | 16,711 | 49,038 | 0.56 | 0.25 | 0.03 | -0.04 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 70.00 | 0.70 | 0.95 | 0.83 | 0.76 | -0.11 | -12.65% | 0.01 | 145 | 587 | 0.58 | 0.15 | 0.02 | -0.03 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 75.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.05 | -11.12% | 0.01 | 8 | 214 | 0.57 | 0.08 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.12 | -37.50% | 0.00 | 319 | 15 | 0.55 | 0.04 | 0.01 | -0.01 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.35 | % | 0.00 | 2 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 1:59:01 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/4/2026 1:59:01 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 35.00 | 0.05 | 0.35 | 0.20 | 0.15 | % | 0.01 | 1 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 1:59:01 PM EST | |
| 36.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 38.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.01 | -0.01 | 3/4/2026 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.10 | +40.00% | 0.01 | 2 | 30 | 0.72 | -0.04 | 0.01 | -0.02 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 41.00 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.02 | 3/4/2026 1:59:01 PM EST | |||
| 42.00 | 0.30 | 1.00 | 0.65 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.06 | 0.01 | -0.02 | 2/3/2026 | 3/4/2026 1:59:01 PM EST |
| 43.00 | 0.25 | 0.95 | 0.60 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.62 | -0.08 | 0.01 | -0.02 | 2/2/2026 | 3/4/2026 1:59:01 PM EST |
| 44.00 | 0.50 | 0.85 | 0.68 | 0.67 | -1.03 | -60.59% | 0.02 | 3 | 14 | 0.61 | -0.10 | 0.02 | -0.03 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 45.00 | 0.60 | 1.10 | 0.85 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.61 | -0.12 | 0.02 | -0.03 | 3/3/2026 | 3/4/2026 1:59:01 PM EST |
| 46.00 | 0.70 | 1.15 | 0.93 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.60 | -0.14 | 0.02 | -0.03 | 3/3/2026 | 3/4/2026 1:59:01 PM EST |
| 47.00 | 1.05 | 1.40 | 1.23 | 1.10 | -0.08 | -6.78% | 0.03 | 4 | 87 | 0.60 | -0.17 | 0.02 | -0.04 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 48.00 | 1.05 | 1.70 | 1.38 | 1.40 | -0.05 | -3.45% | 0.03 | 1 | 95 | 0.56 | -0.19 | 0.03 | -0.04 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 49.00 | 1.45 | 1.95 | 1.70 | 1.69 | -0.01 | -0.59% | 0.03 | 5 | 140 | 0.57 | -0.22 | 0.03 | -0.04 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 50.00 | 1.75 | 2.25 | 2.00 | 2.00 | -0.12 | -5.66% | 0.04 | 21 | 2,279 | 0.57 | -0.26 | 0.03 | -0.05 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 55.00 | 3.80 | 4.20 | 4.00 | 4.00 | +0.03 | +0.76% | 0.07 | 13 | 161 | 0.58 | -0.43 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 60.00 | 6.50 | 7.30 | 6.90 | 6.50 | -0.90 | -12.17% | 0.12 | 1 | 30 | 0.57 | -0.60 | 0.04 | -0.05 | 3/4/2026 | 3/4/2026 1:59:01 PM EST |
| 65.00 | 10.40 | 11.10 | 10.75 | 11.10 | % | 0.17 | 1 | 0 | 0.59 | -0.75 | 0.03 | -0.04 | 3/4/2026 | 3/4/2026 1:59:01 PM EST | |
| 70.00 | 13.40 | 16.60 | 15.00 | % | 0.21 | 0 | 0 | 0.87 | -0.85 | 0.02 | -0.03 | 3/4/2026 1:59:01 PM EST | |||
| 75.00 | 18.50 | 20.50 | 19.50 | 17.65 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.80 | -0.92 | 0.01 | -0.02 | 2/17/2026 | 3/4/2026 1:59:01 PM EST |
| 80.00 | 23.40 | 25.90 | 24.65 | 19.99 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.00 | -0.96 | 0.01 | -0.01 | 2/27/2026 | 3/4/2026 1:59:01 PM EST |
| 85.00 | 28.00 | 30.80 | 29.40 | % | 0.35 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 3/4/2026 1:59:01 PM EST |