Options Chain for TECK RESOURCES LTD CL B (TECK) - $51.87 as of 3/13/2026 2:12:09 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 | 14.00 | 16.70 | 15.35 | % | 0.44 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.01 | 3/13/2026 3:59:42 PM EST | |||
| 39.00 | 10.40 | 13.00 | 11.70 | % | 0.30 | 0 | 0 | 0.99 | 0.90 | 0.02 | -0.02 | 3/13/2026 3:59:42 PM EST | |||
| 40.00 | 9.50 | 12.10 | 10.80 | % | 0.27 | 0 | 0 | 0.95 | 0.88 | 0.02 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 41.00 | 8.30 | 11.20 | 9.75 | % | 0.24 | 0 | 0 | 0.90 | 0.85 | 0.02 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 42.00 | 7.70 | 10.60 | 9.15 | % | 0.22 | 0 | 0 | 0.56 | 0.83 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 43.00 | 6.40 | 9.70 | 8.05 | % | 0.19 | 0 | 0 | 0.86 | 0.79 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 44.00 | 6.10 | 9.10 | 7.60 | % | 0.17 | 0 | 0 | 0.57 | 0.76 | 0.03 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 45.00 | 4.90 | 7.10 | 6.00 | % | 0.13 | 0 | 0 | 0.42 | 0.73 | 0.03 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 46.00 | 5.50 | 6.40 | 5.95 | % | 0.13 | 0 | 0 | 0.54 | 0.69 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 47.00 | 4.90 | 5.80 | 5.35 | % | 0.11 | 0 | 0 | 0.53 | 0.65 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 48.00 | 4.30 | 5.10 | 4.70 | % | 0.10 | 0 | 0 | 0.52 | 0.61 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 49.00 | 3.80 | 4.80 | 4.30 | % | 0.09 | 0 | 0 | 0.54 | 0.57 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 50.00 | 3.30 | 4.10 | 3.70 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.52 | 0.53 | 0.04 | -0.04 | 3/12/2026 | 3/13/2026 3:59:42 PM EST |
| 51.00 | 2.90 | 3.80 | 3.35 | % | 0.07 | 0 | 0 | 0.53 | 0.49 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 52.00 | 2.25 | 3.50 | 2.88 | % | 0.06 | 0 | 0 | 0.52 | 0.45 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 53.00 | 2.20 | 3.50 | 2.85 | % | 0.05 | 0 | 0 | 0.57 | 0.41 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 54.00 | 1.35 | 2.80 | 2.08 | % | 0.04 | 0 | 0 | 0.49 | 0.37 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 55.00 | 1.45 | 2.60 | 2.03 | % | 0.04 | 0 | 0 | 0.53 | 0.33 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 56.00 | 1.50 | 2.25 | 1.88 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | 0.30 | 0.04 | -0.03 | 3/12/2026 | 3/13/2026 3:59:42 PM EST |
| 57.00 | 1.00 | 2.05 | 1.53 | % | 0.03 | 0 | 0 | 0.53 | 0.27 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 58.00 | 0.85 | 2.05 | 1.45 | % | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 59.00 | 0.95 | 2.05 | 1.50 | % | 0.03 | 0 | 0 | 0.59 | 0.22 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 60.00 | 0.70 | 1.50 | 1.10 | % | 0.02 | 0 | 0 | 0.55 | 0.20 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 61.00 | 0.60 | 1.40 | 1.00 | % | 0.02 | 0 | 0 | 0.56 | 0.18 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 62.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.02 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 63.00 | 0.55 | 1.60 | 1.08 | % | 0.02 | 0 | 0 | 0.63 | 0.14 | 0.02 | -0.02 | 3/13/2026 3:59:42 PM EST | |||
| 64.00 | 0.50 | 2.65 | 1.58 | % | 0.02 | 0 | 0 | 0.74 | 0.12 | 0.02 | -0.02 | 3/13/2026 3:59:42 PM EST | |||
| 65.00 | 0.40 | 1.20 | 0.80 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.02 | -0.02 | 3/13/2026 3:59:42 PM EST | |||
| 70.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.06 | 0.05 | 0.01 | -0.01 | 3/13/2026 3:59:42 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 3/13/2026 3:59:42 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 | 2.55 | 1.28 | % | 0.04 | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.01 | 3/13/2026 3:59:42 PM EST | |||
| 39.00 | 0.00 | 2.75 | 1.38 | % | 0.04 | 0 | 0 | 1.06 | -0.10 | 0.02 | -0.02 | 3/13/2026 3:59:42 PM EST | |||
| 40.00 | 0.60 | 1.10 | 0.85 | % | 0.02 | 0 | 0 | 0.61 | -0.12 | 0.02 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 41.00 | 0.45 | 1.60 | 1.03 | % | 0.03 | 0 | 0 | 0.59 | -0.15 | 0.02 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 42.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.68 | -0.17 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 43.00 | 1.10 | 2.20 | 1.65 | % | 0.04 | 0 | 0 | 0.62 | -0.21 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 44.00 | 1.00 | 2.30 | 1.65 | % | 0.04 | 0 | 0 | 0.57 | -0.24 | 0.03 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 45.00 | 1.60 | 2.30 | 1.95 | % | 0.04 | 0 | 0 | 0.56 | -0.27 | 0.03 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 46.00 | 1.50 | 2.75 | 2.13 | % | 0.05 | 0 | 0 | 0.53 | -0.31 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 47.00 | 2.25 | 3.70 | 2.98 | % | 0.06 | 0 | 0 | 0.60 | -0.35 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 48.00 | 2.65 | 4.30 | 3.48 | % | 0.07 | 0 | 0 | 0.61 | -0.39 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 49.00 | 3.10 | 4.10 | 3.60 | % | 0.07 | 0 | 0 | 0.56 | -0.43 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 50.00 | 3.10 | 4.60 | 3.85 | % | 0.08 | 0 | 0 | 0.52 | -0.47 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 51.00 | 3.90 | 5.50 | 4.70 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 52.00 | 4.00 | 7.20 | 5.60 | % | 0.11 | 0 | 0 | 0.63 | -0.55 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 53.00 | 3.90 | 6.60 | 5.25 | % | 0.10 | 0 | 0 | 0.44 | -0.59 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 54.00 | 5.90 | 7.40 | 6.65 | % | 0.12 | 0 | 0 | 0.52 | -0.63 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 55.00 | 5.40 | 9.40 | 7.40 | % | 0.13 | 0 | 0 | 0.84 | -0.67 | 0.04 | -0.04 | 3/13/2026 3:59:42 PM EST | |||
| 56.00 | 6.90 | 9.50 | 8.20 | % | 0.15 | 0 | 0 | 0.85 | -0.70 | 0.04 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 57.00 | 6.80 | 10.90 | 8.85 | % | 0.16 | 0 | 0 | 0.85 | -0.73 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 58.00 | 7.60 | 11.70 | 9.65 | % | 0.17 | 0 | 0 | 0.86 | -0.76 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 59.00 | 8.50 | 12.50 | 10.50 | % | 0.18 | 0 | 0 | 0.88 | -0.78 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 60.00 | 9.30 | 13.40 | 11.35 | % | 0.19 | 0 | 0 | 0.89 | -0.80 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 61.00 | 10.20 | 14.20 | 12.20 | % | 0.20 | 0 | 0 | 0.91 | -0.82 | 0.03 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 62.00 | 11.10 | 15.10 | 13.10 | % | 0.21 | 0 | 0 | 0.93 | -0.83 | 0.02 | -0.03 | 3/13/2026 3:59:42 PM EST | |||
| 63.00 | 12.00 | 16.00 | 14.00 | % | 0.22 | 0 | 0 | 0.94 | -0.86 | 0.02 | -0.02 | 3/13/2026 3:59:42 PM EST | |||
| 64.00 | 12.90 | 16.90 | 14.90 | % | 0.23 | 0 | 0 | 0.96 | -0.88 | 0.02 | -0.02 | 3/13/2026 3:59:42 PM EST | |||
| 65.00 | 13.80 | 17.90 | 15.85 | % | 0.24 | 0 | 0 | 0.98 | -0.88 | 0.02 | -0.02 | 3/13/2026 3:59:42 PM EST | |||
| 70.00 | 19.20 | 22.60 | 20.90 | % | 0.30 | 0 | 0 | 1.09 | -0.95 | 0.01 | -0.01 | 3/13/2026 3:59:42 PM EST | |||
| 75.00 | 24.10 | 27.60 | 25.85 | % | 0.34 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.01 | 3/13/2026 3:59:42 PM EST |