Options Chain for TECK RESOURCES LTD CL B (TECK) - $66.41 as of 5/15/2026 6:33:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 44.70 | 48.30 | 46.50 | % | 3.10 | 0 | 4 | 4.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 20.00 | 39.70 | 43.40 | 41.55 | % | 2.08 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 25.00 | 34.70 | 38.40 | 36.55 | % | 1.46 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 28.00 | 31.70 | 35.40 | 33.55 | % | 1.20 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 30.00 | 29.70 | 33.40 | 31.55 | % | 1.05 | 0 | 25 | 2.23 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 31.00 | 28.70 | 32.40 | 30.55 | % | 0.99 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 32.00 | 27.70 | 31.40 | 29.55 | % | 0.92 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 33.00 | 26.70 | 30.50 | 28.60 | % | 0.87 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 34.00 | 25.70 | 29.50 | 27.60 | % | 0.81 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 35.00 | 24.70 | 28.50 | 26.60 | 26.50 | % | 0.76 | 1 | 107 | 1.87 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:03 PM EST | |
| 36.00 | 23.70 | 27.50 | 25.60 | % | 0.71 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 37.00 | 22.70 | 26.50 | 24.60 | % | 0.66 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 38.00 | 21.80 | 25.40 | 23.60 | % | 0.62 | 0 | 58 | 1.62 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 39.00 | 20.80 | 24.50 | 22.65 | 27.38 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:03 PM EST |
| 40.00 | 21.20 | 21.80 | 21.50 | 20.50 | 0.00 | 0.00% | 0.54 | 0 | 1,585 | 0.96 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/15/2026 4:00:03 PM EST |
| 41.00 | 19.20 | 22.50 | 20.85 | % | 0.51 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:03 PM EST | |||
| 42.00 | 18.20 | 20.90 | 19.55 | % | 0.47 | 0 | 226 | 1.26 | 0.99 | 0.00 | -0.01 | 5/15/2026 4:00:03 PM EST | |||
| 43.00 | 17.00 | 20.60 | 18.80 | % | 0.44 | 0 | 3 | 1.35 | 0.99 | 0.00 | -0.01 | 5/15/2026 4:00:03 PM EST | |||
| 44.00 | 16.10 | 19.60 | 17.85 | 14.52 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.29 | 0.99 | 0.00 | -0.01 | 4/28/2026 | 5/15/2026 4:00:03 PM EST |
| 45.00 | 14.70 | 18.60 | 16.65 | 12.90 | 0.00 | 0.00% | 0.37 | 0 | 4,971 | 1.23 | 0.99 | 0.01 | -0.01 | 4/13/2026 | 5/15/2026 4:00:03 PM EST |
| 46.00 | 14.20 | 17.70 | 15.95 | 14.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.02 | 4/16/2026 | 5/15/2026 4:00:03 PM EST |
| 47.00 | 13.40 | 16.80 | 15.10 | 16.00 | 0.00 | 0.00% | 0.32 | 0 | 189 | 1.16 | 0.97 | 0.01 | -0.02 | 5/6/2026 | 5/15/2026 4:00:03 PM EST |
| 48.00 | 12.40 | 15.80 | 14.10 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.10 | 0.96 | 0.01 | -0.02 | 3/31/2026 | 5/15/2026 4:00:03 PM EST |
| 49.00 | 11.70 | 14.90 | 13.30 | 9.95 | 0.00 | 0.00% | 0.27 | 0 | 185 | 1.06 | 0.96 | 0.01 | -0.02 | 5/5/2026 | 5/15/2026 4:00:03 PM EST |
| 50.00 | 10.50 | 12.40 | 11.45 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 234 | 0.69 | 0.93 | 0.02 | -0.03 | 5/13/2026 | 5/15/2026 4:00:03 PM EST |
| 55.00 | 7.40 | 9.60 | 8.50 | 7.42 | -4.18 | -36.04% | 0.15 | 7 | 6,976 | 0.34 | 0.85 | 0.03 | -0.05 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 60.00 | 4.20 | 4.70 | 4.45 | 4.40 | -3.05 | -40.94% | 0.07 | 86 | 3,240 | 0.31 | 0.69 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 65.00 | 1.90 | 2.40 | 2.15 | 2.30 | -2.47 | -51.79% | 0.03 | 83 | 3,366 | 0.35 | 0.47 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 70.00 | 0.95 | 1.45 | 1.20 | 1.16 | -1.21 | -51.06% | 0.02 | 200 | 1,776 | 0.42 | 0.28 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 75.00 | 0.25 | 1.10 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.46 | 0.15 | 0.02 | -0.03 | 5/14/2026 | 5/15/2026 4:00:03 PM EST |
| 80.00 | 0.10 | 0.70 | 0.40 | 0.26 | -0.24 | -48.00% | 0.01 | 23 | 61 | 0.50 | 0.08 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.60 | 0.04 | 0.01 | -0.01 | 5/12/2026 | 5/15/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.01 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 7 | 2.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 94 | 3.30 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 258 | 2.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/15/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 866 | 2.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/15/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 37 | 2.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,233 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/15/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/15/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 490 | 1.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.88 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 5/15/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 14 | 1.47 | 0.00 | 0.00 | -0.01 | 5/15/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 680 | 1.25 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 5/15/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.36 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 5/15/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 2.30 | 1.15 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.31 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/15/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5,999 | 1.18 | -0.01 | 0.01 | -0.01 | 5/7/2026 | 5/15/2026 4:00:03 PM EST |
| 46.00 | 0.20 | 1.25 | 0.73 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.81 | -0.02 | 0.01 | -0.02 | 5/5/2026 | 5/15/2026 4:00:03 PM EST |
| 47.00 | 0.05 | 2.20 | 1.13 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.81 | -0.03 | 0.01 | -0.02 | 5/4/2026 | 5/15/2026 4:00:03 PM EST |
| 48.00 | 0.15 | 0.55 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.62 | -0.04 | 0.01 | -0.02 | 4/17/2026 | 5/15/2026 4:00:03 PM EST |
| 49.00 | 0.25 | 2.65 | 1.45 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.84 | -0.04 | 0.01 | -0.02 | 5/5/2026 | 5/15/2026 4:00:03 PM EST |
| 50.00 | 0.25 | 0.75 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.60 | -0.07 | 0.02 | -0.03 | 5/14/2026 | 5/15/2026 4:00:03 PM EST |
| 55.00 | 0.95 | 1.50 | 1.23 | 1.52 | +0.67 | +78.83% | 0.02 | 5 | 76 | 0.57 | -0.15 | 0.03 | -0.05 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 60.00 | 2.60 | 3.30 | 2.95 | 3.00 | +1.25 | +71.43% | 0.05 | 596 | 187 | 0.60 | -0.32 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 65.00 | 5.40 | 6.40 | 5.90 | 6.04 | % | 0.09 | 1 | 2 | 0.68 | -0.53 | 0.04 | -0.05 | 5/15/2026 | 5/15/2026 4:00:03 PM EST | |
| 70.00 | 9.30 | 10.30 | 9.80 | 9.50 | +3.40 | +55.74% | 0.14 | 181 | 100 | 0.83 | -0.72 | 0.03 | -0.04 | 5/15/2026 | 5/15/2026 4:00:03 PM EST |
| 75.00 | 13.20 | 16.20 | 14.70 | % | 0.20 | 0 | 0 | 0.92 | -0.85 | 0.02 | -0.03 | 5/15/2026 4:00:03 PM EST | |||
| 80.00 | 17.80 | 20.90 | 19.35 | % | 0.24 | 0 | 0 | 1.02 | -0.92 | 0.01 | -0.02 | 5/15/2026 4:00:03 PM EST | |||
| 85.00 | 22.30 | 25.70 | 24.00 | % | 0.28 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.01 | 5/15/2026 4:00:03 PM EST | |||
| 90.00 | 27.30 | 30.30 | 28.80 | % | 0.32 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 5/15/2026 4:00:03 PM EST |