Options Chain for TECK RESOURCES LTD CL B (TECK) - $53.60 as of 3/6/2026 6:52:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.90 | 17.90 | 16.40 | % | 0.47 | 0 | 0 | 1.26 | 0.96 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 40.00 | 10.40 | 12.80 | 11.60 | % | 0.29 | 0 | 0 | 0.92 | 0.88 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 43.00 | 7.80 | 10.20 | 9.00 | % | 0.21 | 0 | 0 | 0.53 | 0.81 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 44.00 | 6.60 | 9.40 | 8.00 | % | 0.18 | 0 | 0 | 0.79 | 0.78 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 45.00 | 6.40 | 8.40 | 7.40 | % | 0.16 | 0 | 0 | 0.54 | 0.75 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 46.00 | 6.30 | 7.50 | 6.90 | % | 0.15 | 0 | 0 | 0.57 | 0.72 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 47.00 | 5.80 | 7.00 | 6.40 | % | 0.14 | 0 | 0 | 0.59 | 0.68 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 48.00 | 5.00 | 6.40 | 5.70 | % | 0.12 | 0 | 0 | 0.58 | 0.65 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 49.00 | 4.80 | 5.40 | 5.10 | % | 0.10 | 0 | 0 | 0.57 | 0.61 | 0.04 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 50.00 | 4.30 | 5.10 | 4.70 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | 0.57 | 0.04 | -0.05 | 3/5/2026 | 3/6/2026 3:59:58 PM EST |
| 51.00 | 3.40 | 4.30 | 3.85 | % | 0.08 | 0 | 0 | 0.53 | 0.54 | 0.04 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 52.00 | 2.95 | 3.90 | 3.43 | 3.90 | % | 0.07 | 3 | 0 | 0.53 | 0.50 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 53.00 | 3.10 | 3.60 | 3.35 | 3.60 | % | 0.06 | 14 | 0 | 0.58 | 0.46 | 0.04 | -0.05 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 54.00 | 2.50 | 3.40 | 2.95 | % | 0.05 | 0 | 0 | 0.57 | 0.43 | 0.04 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 55.00 | 2.25 | 3.10 | 2.68 | % | 0.05 | 0 | 0 | 0.58 | 0.39 | 0.04 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 56.00 | 1.95 | 2.85 | 2.40 | % | 0.04 | 0 | 0 | 0.58 | 0.36 | 0.04 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 57.00 | 1.65 | 2.50 | 2.08 | % | 0.04 | 0 | 0 | 0.57 | 0.33 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 58.00 | 1.25 | 2.75 | 2.00 | % | 0.03 | 0 | 0 | 0.60 | 0.31 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 59.00 | 1.30 | 1.85 | 1.58 | % | 0.03 | 0 | 0 | 0.57 | 0.28 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 60.00 | 1.30 | 1.85 | 1.58 | 1.57 | -0.88 | -35.92% | 0.03 | 104 | 2 | 0.60 | 0.26 | 0.03 | -0.04 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 61.00 | 1.00 | 1.85 | 1.43 | % | 0.02 | 0 | 0 | 0.60 | 0.24 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 62.00 | 1.00 | 1.40 | 1.20 | 1.30 | % | 0.02 | 3 | 0 | 0.60 | 0.22 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 63.00 | 0.60 | 1.35 | 0.98 | % | 0.02 | 0 | 0 | 0.57 | 0.20 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 64.00 | 0.40 | 1.70 | 1.05 | 1.05 | % | 0.02 | 1 | 0 | 0.60 | 0.18 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST | |
| 65.00 | 0.60 | 1.35 | 0.98 | 0.95 | -0.42 | -30.66% | 0.02 | 2 | 1 | 0.63 | 0.17 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:58 PM EST |
| 66.00 | 0.55 | 1.30 | 0.93 | % | 0.01 | 0 | 0 | 0.64 | 0.15 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 67.00 | 0.25 | 1.30 | 0.78 | % | 0.01 | 0 | 0 | 0.61 | 0.14 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.81 | 0.09 | 0.01 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.01 | -0.01 | 3/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.95 | -0.04 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST | |||
| 40.00 | 0.50 | 1.65 | 1.08 | % | 0.03 | 0 | 0 | 0.69 | -0.12 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 43.00 | 0.80 | 1.55 | 1.18 | % | 0.03 | 0 | 0 | 0.57 | -0.19 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 44.00 | 1.15 | 1.85 | 1.50 | % | 0.03 | 0 | 0 | 0.58 | -0.22 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 45.00 | 1.30 | 2.10 | 1.70 | % | 0.04 | 0 | 0 | 0.57 | -0.25 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 46.00 | 1.65 | 2.45 | 2.05 | % | 0.04 | 0 | 0 | 0.57 | -0.28 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 47.00 | 2.20 | 2.80 | 2.50 | % | 0.05 | 0 | 0 | 0.58 | -0.32 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 48.00 | 2.40 | 3.20 | 2.80 | % | 0.06 | 0 | 0 | 0.57 | -0.35 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 49.00 | 2.90 | 4.40 | 3.65 | % | 0.07 | 0 | 0 | 0.62 | -0.39 | 0.04 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 50.00 | 3.10 | 4.30 | 3.70 | % | 0.07 | 0 | 0 | 0.56 | -0.43 | 0.04 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 51.00 | 2.40 | 6.30 | 4.35 | % | 0.09 | 0 | 0 | 0.58 | -0.46 | 0.04 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 52.00 | 2.95 | 6.90 | 4.93 | % | 0.09 | 0 | 0 | 0.58 | -0.50 | 0.04 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 53.00 | 3.60 | 7.30 | 5.45 | % | 0.10 | 0 | 0 | 0.56 | -0.54 | 0.04 | -0.05 | 3/6/2026 3:59:58 PM EST | |||
| 54.00 | 4.30 | 8.40 | 6.35 | % | 0.12 | 0 | 0 | 0.60 | -0.57 | 0.04 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 55.00 | 5.00 | 9.00 | 7.00 | % | 0.13 | 0 | 0 | 0.60 | -0.61 | 0.04 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 56.00 | 5.80 | 9.70 | 7.75 | % | 0.14 | 0 | 0 | 0.59 | -0.64 | 0.04 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 57.00 | 6.50 | 10.50 | 8.50 | % | 0.15 | 0 | 0 | 0.59 | -0.67 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 58.00 | 7.30 | 11.30 | 9.30 | % | 0.16 | 0 | 0 | 0.90 | -0.69 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 59.00 | 8.10 | 11.90 | 10.00 | % | 0.17 | 0 | 0 | 0.89 | -0.72 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 60.00 | 8.90 | 12.90 | 10.90 | % | 0.18 | 0 | 0 | 0.92 | -0.74 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 61.00 | 9.80 | 13.50 | 11.65 | % | 0.19 | 0 | 0 | 0.90 | -0.76 | 0.03 | -0.04 | 3/6/2026 3:59:58 PM EST | |||
| 62.00 | 10.50 | 14.60 | 12.55 | % | 0.20 | 0 | 0 | 0.95 | -0.78 | 0.03 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 63.00 | 11.30 | 15.30 | 13.30 | % | 0.21 | 0 | 0 | 0.94 | -0.80 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 64.00 | 12.20 | 16.40 | 14.30 | % | 0.22 | 0 | 0 | 0.99 | -0.82 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 65.00 | 13.20 | 17.20 | 15.20 | % | 0.23 | 0 | 0 | 0.99 | -0.83 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 66.00 | 14.00 | 18.10 | 16.05 | % | 0.24 | 0 | 0 | 1.00 | -0.85 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 67.00 | 15.10 | 19.00 | 17.05 | % | 0.25 | 0 | 0 | 1.01 | -0.86 | 0.02 | -0.03 | 3/6/2026 3:59:58 PM EST | |||
| 70.00 | 17.90 | 21.90 | 19.90 | % | 0.28 | 0 | 0 | 1.08 | -0.91 | 0.01 | -0.02 | 3/6/2026 3:59:58 PM EST | |||
| 75.00 | 22.90 | 26.60 | 24.75 | % | 0.33 | 0 | 0 | 1.15 | -0.94 | 0.01 | -0.01 | 3/6/2026 3:59:58 PM EST |