Options Chain for TECK RESOURCES LTD CL B (TECK) - $50.36 as of 3/26/2026 3:24:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.30 | 29.80 | 28.55 | % | 1.43 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:58:29 PM EST | |||
| 25.00 | 22.30 | 24.80 | 23.55 | % | 0.94 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:58:29 PM EST | |||
| 30.00 | 18.00 | 19.50 | 18.75 | % | 0.62 | 0 | 2 | 1.10 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:58:29 PM EST | |||
| 32.00 | 16.10 | 17.60 | 16.85 | % | 0.53 | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:58:29 PM EST | |||
| 33.00 | 15.20 | 16.80 | 16.00 | % | 0.48 | 0 | 0 | 1.01 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:58:29 PM EST | |||
| 34.00 | 14.20 | 15.70 | 14.95 | % | 0.44 | 0 | 1 | 0.93 | 0.95 | 0.01 | -0.02 | 3/26/2026 3:58:29 PM EST | |||
| 35.00 | 13.30 | 14.80 | 14.05 | % | 0.40 | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.02 | 3/26/2026 3:58:29 PM EST | |||
| 36.00 | 12.40 | 13.90 | 13.15 | % | 0.37 | 0 | 0 | 0.87 | 0.92 | 0.01 | -0.02 | 3/26/2026 3:58:29 PM EST | |||
| 37.00 | 11.50 | 13.00 | 12.25 | % | 0.33 | 0 | 0 | 0.84 | 0.90 | 0.02 | -0.02 | 3/26/2026 3:58:29 PM EST | |||
| 38.00 | 10.50 | 12.20 | 11.35 | % | 0.30 | 0 | 0 | 0.83 | 0.88 | 0.02 | -0.03 | 3/26/2026 3:58:29 PM EST | |||
| 39.00 | 9.80 | 11.20 | 10.50 | % | 0.27 | 0 | 0 | 0.54 | 0.86 | 0.02 | -0.03 | 3/26/2026 3:58:29 PM EST | |||
| 40.00 | 9.00 | 10.40 | 9.70 | % | 0.24 | 0 | 2 | 0.56 | 0.83 | 0.02 | -0.03 | 3/26/2026 3:58:29 PM EST | |||
| 41.00 | 8.30 | 9.60 | 8.95 | % | 0.22 | 0 | 0 | 0.58 | 0.81 | 0.02 | -0.03 | 3/26/2026 3:58:29 PM EST | |||
| 42.00 | 7.40 | 8.90 | 8.15 | % | 0.19 | 0 | 10 | 0.57 | 0.78 | 0.03 | -0.04 | 3/26/2026 3:58:29 PM EST | |||
| 43.00 | 6.60 | 8.00 | 7.30 | % | 0.17 | 0 | 6 | 0.54 | 0.75 | 0.03 | -0.04 | 3/26/2026 3:58:29 PM EST | |||
| 44.00 | 6.50 | 7.30 | 6.90 | % | 0.16 | 0 | 2 | 0.59 | 0.72 | 0.03 | -0.04 | 3/26/2026 3:58:29 PM EST | |||
| 45.00 | 5.80 | 6.70 | 6.25 | % | 0.14 | 0 | 85 | 0.59 | 0.68 | 0.03 | -0.04 | 3/26/2026 3:58:29 PM EST | |||
| 46.00 | 5.20 | 6.10 | 5.65 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.59 | 0.65 | 0.03 | -0.04 | 3/24/2026 | 3/26/2026 3:58:29 PM EST |
| 47.00 | 4.80 | 5.30 | 5.05 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.58 | 0.61 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:58:29 PM EST |
| 48.00 | 4.20 | 4.80 | 4.50 | 4.39 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.57 | 0.57 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:58:29 PM EST |
| 49.00 | 3.70 | 4.30 | 4.00 | 3.80 | -1.30 | -25.49% | 0.08 | 1 | 94 | 0.57 | 0.54 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:58:29 PM EST |
| 50.00 | 3.30 | 3.80 | 3.55 | 3.60 | -0.83 | -18.74% | 0.07 | 43 | 683 | 0.57 | 0.50 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:58:29 PM EST |
| 55.00 | 1.75 | 2.15 | 1.95 | 1.80 | -0.58 | -24.37% | 0.04 | 4 | 379 | 0.57 | 0.32 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:58:29 PM EST |
| 60.00 | 0.80 | 1.10 | 0.95 | 0.99 | -0.21 | -17.50% | 0.02 | 3 | 381 | 0.56 | 0.19 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:58:29 PM EST |
| 65.00 | 0.40 | 0.80 | 0.60 | 0.50 | -0.25 | -33.34% | 0.01 | 204 | 5,599 | 0.60 | 0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:58:29 PM EST |
| 70.00 | 0.15 | 0.55 | 0.35 | 0.34 | +0.07 | +25.93% | 0.01 | 18 | 2,859 | 0.61 | 0.06 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:58:29 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 1,782 | 0.64 | 0.03 | 0.01 | -0.01 | 3/26/2026 3:58:29 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 24 | 0.75 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:58:29 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 7 | 0.97 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:58:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:58:29 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:58:29 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 3 | 0.70 | -0.02 | 0.00 | -0.01 | 3/26/2026 | 3/26/2026 3:58:29 PM EST |
| 32.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.03 | 0.01 | -0.01 | 3/23/2026 | 3/26/2026 3:58:29 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 36 | 0.67 | -0.04 | 0.01 | -0.01 | 3/26/2026 3:58:29 PM EST | |||
| 34.00 | 0.20 | 0.45 | 0.33 | % | 0.01 | 0 | 30 | 0.67 | -0.05 | 0.01 | -0.02 | 3/26/2026 3:58:29 PM EST | |||
| 35.00 | 0.25 | 0.75 | 0.50 | 0.49 | +0.14 | +40.00% | 0.01 | 18 | 13 | 0.69 | -0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:58:29 PM EST |
| 36.00 | 0.35 | 0.65 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.65 | -0.08 | 0.01 | -0.02 | 3/24/2026 | 3/26/2026 3:58:29 PM EST |
| 37.00 | 0.25 | 0.90 | 0.58 | % | 0.02 | 0 | 2 | 0.62 | -0.10 | 0.02 | -0.02 | 3/26/2026 3:58:29 PM EST | |||
| 38.00 | 0.55 | 1.05 | 0.80 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.12 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:58:29 PM EST |
| 39.00 | 0.70 | 1.25 | 0.98 | % | 0.03 | 0 | 10 | 0.65 | -0.14 | 0.02 | -0.03 | 3/26/2026 3:58:29 PM EST | |||
| 40.00 | 0.75 | 1.30 | 1.03 | 1.06 | % | 0.03 | 18 | 53 | 0.61 | -0.17 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:58:29 PM EST | |
| 41.00 | 1.05 | 1.45 | 1.25 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.61 | -0.19 | 0.02 | -0.03 | 3/25/2026 | 3/26/2026 3:58:29 PM EST |
| 42.00 | 1.30 | 1.90 | 1.60 | % | 0.04 | 0 | 32 | 0.62 | -0.22 | 0.03 | -0.04 | 3/26/2026 3:58:29 PM EST | |||
| 43.00 | 1.50 | 2.20 | 1.85 | % | 0.04 | 0 | 26 | 0.61 | -0.25 | 0.03 | -0.04 | 3/26/2026 3:58:29 PM EST | |||
| 44.00 | 1.80 | 2.25 | 2.03 | % | 0.05 | 0 | 37 | 0.58 | -0.28 | 0.03 | -0.04 | 3/26/2026 3:58:29 PM EST | |||
| 45.00 | 2.15 | 2.65 | 2.40 | 1.93 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.58 | -0.32 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 3:58:29 PM EST |
| 46.00 | 2.50 | 3.20 | 2.85 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.59 | -0.35 | 0.03 | -0.04 | 3/25/2026 | 3/26/2026 3:58:29 PM EST |
| 47.00 | 2.95 | 3.50 | 3.23 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.58 | -0.39 | 0.04 | -0.04 | 3/24/2026 | 3/26/2026 3:58:29 PM EST |
| 48.00 | 3.40 | 4.30 | 3.85 | 3.80 | 0.00 | 0.00% | 0.08 | 1 | 5 | 0.60 | -0.43 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:58:29 PM EST |
| 49.00 | 3.90 | 5.30 | 4.60 | 4.30 | % | 0.09 | 15 | 6 | 0.63 | -0.46 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:58:29 PM EST | |
| 50.00 | 4.50 | 5.10 | 4.80 | 4.61 | +0.69 | +17.61% | 0.10 | 1 | 76 | 0.58 | -0.50 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:58:29 PM EST |
| 55.00 | 7.90 | 8.50 | 8.20 | 8.07 | % | 0.15 | 3 | 363 | 0.58 | -0.68 | 0.04 | -0.04 | 3/26/2026 | 3/26/2026 3:58:29 PM EST | |
| 60.00 | 11.60 | 12.90 | 12.25 | % | 0.20 | 0 | 137 | 0.55 | -0.81 | 0.03 | -0.03 | 3/26/2026 3:58:29 PM EST | |||
| 65.00 | 15.80 | 18.10 | 16.95 | % | 0.26 | 0 | 0 | 0.88 | -0.89 | 0.02 | -0.02 | 3/26/2026 3:58:29 PM EST | |||
| 70.00 | 20.20 | 23.30 | 21.75 | % | 0.31 | 0 | 2 | 1.04 | -0.94 | 0.01 | -0.01 | 3/26/2026 3:58:29 PM EST | |||
| 75.00 | 24.90 | 28.10 | 26.50 | % | 0.35 | 0 | 0 | 1.12 | -0.97 | 0.01 | -0.01 | 3/26/2026 3:58:29 PM EST | |||
| 80.00 | 30.60 | 33.10 | 31.85 | % | 0.40 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:58:29 PM EST | |||
| 85.00 | 35.50 | 38.10 | 36.80 | % | 0.43 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:58:29 PM EST |