Options Chain for TECK RESOURCES LTD CL B (TECK) - $62.01 as of 5/6/2026 10:29:27 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 | 25.50 | 29.20 | 27.35 | % | 0.78 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 40.00 | 20.60 | 24.30 | 22.45 | % | 0.56 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 5/6/2026 4:00:00 PM EST | |||
| 45.00 | 15.80 | 18.90 | 17.35 | % | 0.39 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 46.00 | 14.80 | 17.90 | 16.35 | % | 0.36 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 47.00 | 13.90 | 17.30 | 15.60 | % | 0.33 | 0 | 0 | 1.06 | 0.96 | 0.01 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 48.00 | 13.10 | 16.00 | 14.55 | % | 0.30 | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.03 | 5/6/2026 4:00:00 PM EST | |||
| 49.00 | 12.20 | 15.70 | 13.95 | % | 0.28 | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.03 | 5/6/2026 4:00:00 PM EST | |||
| 50.00 | 11.20 | 14.10 | 12.65 | % | 0.25 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.03 | 5/6/2026 4:00:00 PM EST | |||
| 51.00 | 10.20 | 13.80 | 12.00 | 7.58 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.94 | 0.91 | 0.02 | -0.03 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 52.00 | 9.20 | 12.40 | 10.80 | % | 0.21 | 0 | 0 | 0.81 | 0.88 | 0.02 | -0.04 | 5/6/2026 4:00:00 PM EST | |||
| 53.00 | 8.20 | 12.20 | 10.20 | % | 0.19 | 0 | 0 | 0.90 | 0.86 | 0.02 | -0.04 | 5/6/2026 4:00:00 PM EST | |||
| 54.00 | 7.60 | 11.30 | 9.45 | % | 0.17 | 0 | 0 | 0.86 | 0.84 | 0.02 | -0.04 | 5/6/2026 4:00:00 PM EST | |||
| 55.00 | 6.60 | 9.90 | 8.25 | % | 0.15 | 0 | 0 | 0.74 | 0.81 | 0.03 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 56.00 | 6.10 | 9.00 | 7.55 | % | 0.13 | 0 | 0 | 0.70 | 0.78 | 0.03 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 57.00 | 5.30 | 8.30 | 6.80 | % | 0.12 | 0 | 0 | 0.69 | 0.75 | 0.03 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 58.00 | 5.70 | 6.70 | 6.20 | % | 0.11 | 0 | 0 | 0.46 | 0.72 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 59.00 | 4.70 | 6.30 | 5.50 | % | 0.09 | 0 | 0 | 0.45 | 0.68 | 0.04 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 60.00 | 2.90 | 5.70 | 4.30 | % | 0.07 | 0 | 0 | 0.36 | 0.64 | 0.04 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 61.00 | 4.00 | 4.90 | 4.45 | % | 0.07 | 0 | 0 | 0.46 | 0.60 | 0.04 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 62.00 | 3.50 | 4.10 | 3.80 | 3.94 | +1.76 | +80.74% | 0.06 | 2 | 3 | 0.45 | 0.55 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 63.00 | 3.10 | 4.00 | 3.55 | % | 0.06 | 0 | 0 | 0.47 | 0.51 | 0.04 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 64.00 | 2.55 | 3.50 | 3.03 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.46 | 0.47 | 0.04 | -0.06 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 65.00 | 2.25 | 2.90 | 2.58 | % | 0.04 | 0 | 0 | 0.45 | 0.43 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 66.00 | 1.95 | 2.85 | 2.40 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | 0.39 | 0.04 | -0.05 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 67.00 | 0.95 | 2.70 | 1.83 | % | 0.03 | 0 | 0 | 0.44 | 0.35 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 68.00 | 1.10 | 3.10 | 2.10 | % | 0.03 | 0 | 0 | 0.51 | 0.31 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 69.00 | 0.45 | 2.15 | 1.30 | % | 0.02 | 0 | 0 | 0.43 | 0.29 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 70.00 | 0.85 | 1.80 | 1.33 | % | 0.02 | 0 | 0 | 0.47 | 0.26 | 0.03 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 75.00 | 0.20 | 1.00 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | 0.23 | 0.02 | -0.06 | 5/6/2026 4:00:00 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 5/6/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.02 | 0.01 | -0.02 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 2.50 | 1.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.21 | -0.02 | 0.01 | -0.02 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 48.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.35 | -46.67% | 0.01 | 2 | 2 | 0.56 | -0.05 | 0.01 | -0.03 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.03 | 5/6/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.01 | -0.03 | 5/6/2026 4:00:00 PM EST | |||
| 51.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.66 | -0.09 | 0.02 | -0.03 | 5/6/2026 4:00:00 PM EST | |||
| 52.00 | 0.20 | 1.15 | 0.68 | % | 0.01 | 0 | 0 | 0.51 | -0.12 | 0.02 | -0.04 | 5/6/2026 4:00:00 PM EST | |||
| 53.00 | 0.25 | 1.40 | 0.83 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.02 | -0.04 | 5/6/2026 4:00:00 PM EST | |||
| 54.00 | 0.10 | 3.10 | 1.60 | % | 0.03 | 0 | 0 | 0.58 | -0.16 | 0.02 | -0.04 | 5/6/2026 4:00:00 PM EST | |||
| 55.00 | 0.30 | 1.70 | 1.00 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.03 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 56.00 | 0.95 | 2.05 | 1.50 | % | 0.03 | 0 | 0 | 0.52 | -0.22 | 0.03 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 57.00 | 0.70 | 2.25 | 1.48 | % | 0.03 | 0 | 0 | 0.47 | -0.25 | 0.03 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 58.00 | 1.65 | 2.45 | 2.05 | % | 0.04 | 0 | 0 | 0.51 | -0.28 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 59.00 | 1.70 | 2.65 | 2.18 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.04 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 60.00 | 2.15 | 3.10 | 2.63 | % | 0.04 | 0 | 0 | 0.48 | -0.36 | 0.04 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 61.00 | 2.75 | 3.40 | 3.08 | % | 0.05 | 0 | 0 | 0.49 | -0.40 | 0.04 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 62.00 | 3.20 | 3.80 | 3.50 | % | 0.06 | 0 | 0 | 0.48 | -0.45 | 0.04 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 63.00 | 3.60 | 4.30 | 3.95 | % | 0.06 | 0 | 0 | 0.47 | -0.49 | 0.04 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 64.00 | 4.30 | 5.10 | 4.70 | % | 0.07 | 0 | 0 | 0.49 | -0.53 | 0.04 | -0.06 | 5/6/2026 4:00:00 PM EST | |||
| 65.00 | 4.70 | 5.80 | 5.25 | % | 0.08 | 0 | 0 | 0.48 | -0.57 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 66.00 | 5.20 | 6.30 | 5.75 | % | 0.09 | 0 | 0 | 0.46 | -0.61 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 67.00 | 5.50 | 7.20 | 6.35 | % | 0.09 | 0 | 0 | 0.44 | -0.65 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 68.00 | 5.60 | 8.80 | 7.20 | % | 0.11 | 0 | 0 | 0.67 | -0.69 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 69.00 | 6.20 | 10.10 | 8.15 | % | 0.12 | 0 | 0 | 0.75 | -0.71 | 0.04 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 70.00 | 7.00 | 11.00 | 9.00 | % | 0.13 | 0 | 0 | 0.78 | -0.74 | 0.03 | -0.05 | 5/6/2026 4:00:00 PM EST | |||
| 75.00 | 11.50 | 15.50 | 13.50 | % | 0.18 | 0 | 0 | 0.88 | -0.77 | 0.02 | -0.06 | 5/6/2026 4:00:00 PM EST |