Options Chain for TECK RESOURCES LTD CL B (TECK) - $65.29 as of 5/12/2026 10:33:33 AM 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 | 27.40 | 31.00 | 29.20 | % | 0.83 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 40.00 | 22.50 | 25.80 | 24.15 | % | 0.60 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 45.00 | 18.30 | 21.00 | 19.65 | % | 0.44 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 50.00 | 13.70 | 16.00 | 14.85 | % | 0.30 | 0 | 0 | 0.89 | 0.92 | 0.01 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 51.00 | 12.80 | 14.90 | 13.85 | % | 0.27 | 0 | 0 | 0.79 | 0.90 | 0.01 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 52.00 | 12.00 | 14.00 | 13.00 | % | 0.25 | 0 | 0 | 0.76 | 0.88 | 0.02 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 53.00 | 11.10 | 13.50 | 12.30 | % | 0.23 | 0 | 0 | 0.79 | 0.87 | 0.02 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 54.00 | 10.00 | 12.60 | 11.30 | % | 0.21 | 0 | 0 | 0.76 | 0.84 | 0.02 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 55.00 | 9.50 | 12.00 | 10.75 | % | 0.20 | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 56.00 | 8.70 | 10.60 | 9.65 | % | 0.17 | 0 | 0 | 0.52 | 0.80 | 0.02 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 57.00 | 8.00 | 9.90 | 8.95 | % | 0.16 | 0 | 0 | 0.53 | 0.77 | 0.03 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 58.00 | 6.80 | 9.70 | 8.25 | % | 0.14 | 0 | 0 | 0.52 | 0.75 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 59.00 | 6.90 | 7.80 | 7.35 | % | 0.12 | 0 | 0 | 0.47 | 0.72 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 60.00 | 6.00 | 7.70 | 6.85 | % | 0.11 | 0 | 0 | 0.52 | 0.68 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 61.00 | 5.70 | 6.50 | 6.10 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 62.00 | 4.90 | 5.80 | 5.35 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | 0.61 | 0.04 | -0.05 | 5/8/2026 | 5/12/2026 11:58:56 AM EST |
| 63.00 | 4.50 | 5.30 | 4.90 | % | 0.08 | 0 | 0 | 0.47 | 0.58 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 64.00 | 4.00 | 5.00 | 4.50 | % | 0.07 | 0 | 0 | 0.50 | 0.54 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 65.00 | 3.50 | 4.30 | 3.90 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.50 | 0.04 | -0.05 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 66.00 | 3.10 | 3.90 | 3.50 | % | 0.05 | 0 | 0 | 0.47 | 0.47 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 67.00 | 2.75 | 3.70 | 3.23 | % | 0.05 | 0 | 0 | 0.50 | 0.43 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 68.00 | 2.30 | 3.20 | 2.75 | % | 0.04 | 0 | 0 | 0.48 | 0.40 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 69.00 | 2.10 | 3.20 | 2.65 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 70.00 | 1.75 | 2.60 | 2.18 | % | 0.03 | 0 | 0 | 0.48 | 0.33 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 71.00 | 1.60 | 2.40 | 2.00 | % | 0.03 | 0 | 0 | 0.49 | 0.30 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 72.00 | 1.40 | 2.10 | 1.75 | % | 0.02 | 0 | 0 | 0.48 | 0.28 | 0.03 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 73.00 | 1.20 | 1.95 | 1.58 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.03 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 74.00 | 1.10 | 1.75 | 1.43 | % | 0.02 | 0 | 0 | 0.49 | 0.23 | 0.03 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 75.00 | 0.80 | 1.55 | 1.18 | % | 0.02 | 0 | 0 | 0.49 | 0.21 | 0.03 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 80.00 | 0.40 | 1.05 | 0.73 | % | 0.01 | 0 | 0 | 0.65 | 0.12 | 0.02 | -0.03 | 5/12/2026 11:58:56 AM 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 50.00 | 0.30 | 0.80 | 0.55 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.01 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 51.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.50 | -0.10 | 0.01 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 52.00 | 0.25 | 1.00 | 0.63 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.02 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 53.00 | 0.65 | 1.15 | 0.90 | % | 0.02 | 0 | 0 | 0.54 | -0.13 | 0.02 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 54.00 | 0.50 | 1.25 | 0.88 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.02 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 55.00 | 0.50 | 1.65 | 1.08 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.02 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 56.00 | 1.15 | 1.65 | 1.40 | % | 0.02 | 0 | 0 | 0.52 | -0.20 | 0.02 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 57.00 | 1.35 | 1.90 | 1.63 | % | 0.03 | 0 | 0 | 0.49 | -0.23 | 0.03 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 58.00 | 1.35 | 2.15 | 1.75 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 59.00 | 1.90 | 2.35 | 2.13 | % | 0.04 | 0 | 0 | 0.50 | -0.28 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 60.00 | 2.20 | 2.85 | 2.53 | 2.28 | % | 0.04 | 2 | 0 | 0.50 | -0.32 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 11:58:56 AM EST | |
| 61.00 | 2.55 | 3.10 | 2.83 | % | 0.05 | 0 | 0 | 0.45 | -0.35 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 62.00 | 2.95 | 3.60 | 3.28 | % | 0.05 | 0 | 0 | 0.49 | -0.39 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 63.00 | 3.40 | 4.10 | 3.75 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 64.00 | 3.80 | 4.60 | 4.20 | % | 0.07 | 0 | 0 | 0.46 | -0.46 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 65.00 | 4.40 | 5.20 | 4.80 | 4.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.50 | 0.04 | -0.05 | 5/7/2026 | 5/12/2026 11:58:56 AM EST |
| 66.00 | 4.40 | 5.80 | 5.10 | % | 0.08 | 0 | 0 | 0.45 | -0.53 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 67.00 | 5.50 | 6.50 | 6.00 | % | 0.09 | 0 | 0 | 0.50 | -0.57 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 68.00 | 6.10 | 7.10 | 6.60 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 69.00 | 6.80 | 7.80 | 7.30 | % | 0.11 | 0 | 0 | 0.44 | -0.64 | 0.04 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 70.00 | 7.50 | 8.50 | 8.00 | % | 0.11 | 0 | 0 | 0.50 | -0.67 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 71.00 | 8.20 | 9.30 | 8.75 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.03 | -0.05 | 5/12/2026 11:58:56 AM EST | |||
| 72.00 | 7.90 | 11.00 | 9.45 | % | 0.13 | 0 | 0 | 0.67 | -0.72 | 0.03 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 73.00 | 8.70 | 11.80 | 10.25 | % | 0.14 | 0 | 0 | 0.68 | -0.75 | 0.03 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 74.00 | 9.60 | 12.70 | 11.15 | % | 0.15 | 0 | 0 | 0.70 | -0.77 | 0.03 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 75.00 | 10.40 | 13.70 | 12.05 | % | 0.16 | 0 | 0 | 0.73 | -0.79 | 0.03 | -0.04 | 5/12/2026 11:58:56 AM EST | |||
| 80.00 | 15.30 | 17.20 | 16.25 | % | 0.20 | 0 | 0 | 0.64 | -0.88 | 0.02 | -0.03 | 5/12/2026 11:58:56 AM EST |