Options Chain for TECK RESOURCES LTD CL B (TECK) - $59.42 as of 5/20/2026 7:13:17 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 | 24.40 | 27.10 | 25.75 | % | 0.74 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 40.00 | 19.30 | 21.70 | 20.50 | % | 0.51 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 43.00 | 16.40 | 19.10 | 17.75 | % | 0.41 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 44.00 | 15.30 | 17.90 | 16.60 | % | 0.38 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 45.00 | 14.50 | 16.80 | 15.65 | % | 0.35 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 46.00 | 13.50 | 16.10 | 14.80 | % | 0.32 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 47.00 | 12.90 | 15.10 | 14.00 | 14.43 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.19 | 0.98 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:45 PM EST |
| 48.00 | 11.90 | 14.00 | 12.95 | % | 0.27 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 49.00 | 11.00 | 13.00 | 12.00 | % | 0.24 | 0 | 0 | 1.01 | 0.97 | 0.01 | -0.02 | 5/20/2026 3:59:45 PM EST | |||
| 50.00 | 10.00 | 12.60 | 11.30 | % | 0.23 | 0 | 0 | 1.15 | 0.94 | 0.01 | -0.03 | 5/20/2026 3:59:45 PM EST | |||
| 51.00 | 9.00 | 11.00 | 10.00 | 7.73 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | 0.93 | 0.02 | -0.03 | 4/28/2026 | 5/20/2026 3:59:45 PM EST |
| 52.00 | 8.10 | 10.40 | 9.25 | % | 0.18 | 0 | 0 | 0.94 | 0.91 | 0.02 | -0.04 | 5/20/2026 3:59:45 PM EST | |||
| 53.00 | 7.20 | 9.90 | 8.55 | % | 0.16 | 0 | 0 | 1.01 | 0.89 | 0.03 | -0.05 | 5/20/2026 3:59:45 PM EST | |||
| 54.00 | 6.40 | 8.50 | 7.45 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | 0.86 | 0.03 | -0.05 | 5/1/2026 | 5/20/2026 3:59:45 PM EST |
| 55.00 | 5.60 | 7.40 | 6.50 | % | 0.12 | 0 | 0 | 0.73 | 0.83 | 0.03 | -0.06 | 5/20/2026 3:59:45 PM EST | |||
| 56.00 | 4.90 | 6.90 | 5.90 | % | 0.11 | 0 | 0 | 0.78 | 0.79 | 0.04 | -0.07 | 5/20/2026 3:59:45 PM EST | |||
| 57.00 | 4.10 | 5.80 | 4.95 | % | 0.09 | 0 | 0 | 0.68 | 0.75 | 0.05 | -0.07 | 5/20/2026 3:59:45 PM EST | |||
| 58.00 | 4.30 | 4.90 | 4.60 | % | 0.08 | 0 | 0 | 0.55 | 0.70 | 0.05 | -0.08 | 5/20/2026 3:59:45 PM EST | |||
| 59.00 | 3.70 | 4.10 | 3.90 | % | 0.07 | 0 | 0 | 0.53 | 0.65 | 0.05 | -0.08 | 5/20/2026 3:59:45 PM EST | |||
| 60.00 | 3.10 | 3.50 | 3.30 | % | 0.06 | 0 | 0 | 0.53 | 0.59 | 0.06 | -0.08 | 5/20/2026 3:59:45 PM EST | |||
| 61.00 | 2.60 | 3.00 | 2.80 | 5.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.53 | 0.06 | -0.09 | 5/7/2026 | 5/20/2026 3:59:45 PM EST |
| 62.00 | 2.05 | 2.50 | 2.28 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.52 | 0.47 | 0.06 | -0.09 | 5/18/2026 | 5/20/2026 3:59:45 PM EST |
| 63.00 | 1.75 | 2.10 | 1.93 | 4.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.42 | 0.06 | -0.08 | 5/8/2026 | 5/20/2026 3:59:45 PM EST |
| 64.00 | 1.40 | 1.80 | 1.60 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | 0.36 | 0.06 | -0.08 | 5/8/2026 | 5/20/2026 3:59:45 PM EST |
| 65.00 | 1.10 | 1.50 | 1.30 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.53 | 0.31 | 0.05 | -0.08 | 5/15/2026 | 5/20/2026 3:59:45 PM EST |
| 66.00 | 0.90 | 1.30 | 1.10 | 3.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.55 | 0.27 | 0.05 | -0.07 | 5/11/2026 | 5/20/2026 3:59:45 PM EST |
| 67.00 | 0.50 | 1.10 | 0.80 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.52 | 0.23 | 0.04 | -0.07 | 5/14/2026 | 5/20/2026 3:59:45 PM EST |
| 68.00 | 0.55 | 0.95 | 0.75 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.56 | 0.19 | 0.04 | -0.06 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 69.00 | 0.45 | 0.90 | 0.68 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.16 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 3:59:45 PM EST |
| 70.00 | 0.20 | 0.75 | 0.48 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.55 | 0.14 | 0.03 | -0.05 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 71.00 | 0.15 | 0.75 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.57 | 0.12 | 0.03 | -0.04 | 4/28/2026 | 5/20/2026 3:59:45 PM EST |
| 72.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.02 | -0.04 | 5/20/2026 3:59:45 PM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.07 | 0.02 | -0.03 | 5/20/2026 3:59:45 PM EST | |||
| 74.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.02 | -0.02 | 5/20/2026 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.01 | -0.02 | 5/20/2026 3:59:45 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.01 | -0.02 | 5/20/2026 3:59:45 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.01 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.01 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.01 | 5/20/2026 3:59:45 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | 0.00 | 5/20/2026 3:59:45 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | -0.02 | 0.01 | -0.01 | 4/28/2026 | 5/20/2026 3:59:45 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.01 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 49.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.03 | 0.01 | -0.02 | 5/15/2026 | 5/20/2026 3:59:45 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.10 | +33.34% | 0.00 | 1 | 3 | 0.62 | -0.06 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 51.00 | 0.10 | 0.55 | 0.33 | 0.23 | -0.17 | -42.50% | 0.01 | 4 | 1 | 0.63 | -0.07 | 0.02 | -0.03 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 52.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.10 | -25.00% | 0.01 | 2 | 0 | 0.62 | -0.09 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 53.00 | 0.15 | 0.95 | 0.55 | 0.38 | % | 0.01 | 8 | 0 | 0.61 | -0.11 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:45 PM EST | |
| 54.00 | 0.30 | 0.95 | 0.63 | 0.60 | -1.10 | -64.71% | 0.01 | 3 | 2 | 0.59 | -0.14 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 3:59:45 PM EST |
| 55.00 | 0.50 | 0.95 | 0.73 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.17 | 0.03 | -0.06 | 5/6/2026 | 5/20/2026 3:59:45 PM EST |
| 56.00 | 0.75 | 1.10 | 0.93 | % | 0.02 | 0 | 0 | 0.57 | -0.21 | 0.04 | -0.07 | 5/20/2026 3:59:45 PM EST | |||
| 57.00 | 0.95 | 1.35 | 1.15 | % | 0.02 | 0 | 0 | 0.56 | -0.25 | 0.05 | -0.07 | 5/20/2026 3:59:45 PM EST | |||
| 58.00 | 1.25 | 1.60 | 1.43 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.55 | -0.30 | 0.05 | -0.08 | 5/11/2026 | 5/20/2026 3:59:45 PM EST |
| 59.00 | 1.55 | 1.95 | 1.75 | 1.99 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | -0.35 | 0.05 | -0.08 | 5/6/2026 | 5/20/2026 3:59:45 PM EST |
| 60.00 | 1.95 | 2.35 | 2.15 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.53 | -0.41 | 0.06 | -0.08 | 5/12/2026 | 5/20/2026 3:59:45 PM EST |
| 61.00 | 2.40 | 2.90 | 2.65 | % | 0.04 | 0 | 0 | 0.54 | -0.47 | 0.06 | -0.09 | 5/20/2026 3:59:45 PM EST | |||
| 62.00 | 2.95 | 3.30 | 3.13 | 2.52 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.52 | -0.53 | 0.06 | -0.09 | 5/8/2026 | 5/20/2026 3:59:45 PM EST |
| 63.00 | 3.50 | 4.10 | 3.80 | 2.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.58 | 0.06 | -0.08 | 5/11/2026 | 5/20/2026 3:59:45 PM EST |
| 64.00 | 4.20 | 4.70 | 4.45 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | -0.64 | 0.06 | -0.08 | 5/13/2026 | 5/20/2026 3:59:45 PM EST |
| 65.00 | 4.90 | 5.40 | 5.15 | % | 0.08 | 0 | 0 | 0.54 | -0.69 | 0.05 | -0.08 | 5/20/2026 3:59:45 PM EST | |||
| 66.00 | 5.30 | 6.30 | 5.80 | % | 0.09 | 0 | 0 | 0.51 | -0.73 | 0.05 | -0.07 | 5/20/2026 3:59:45 PM EST | |||
| 67.00 | 5.40 | 8.80 | 7.10 | % | 0.11 | 0 | 0 | 1.01 | -0.77 | 0.04 | -0.07 | 5/20/2026 3:59:45 PM EST | |||
| 68.00 | 6.60 | 9.60 | 8.10 | % | 0.12 | 0 | 0 | 1.05 | -0.81 | 0.04 | -0.06 | 5/20/2026 3:59:45 PM EST | |||
| 69.00 | 7.30 | 10.50 | 8.90 | % | 0.13 | 0 | 0 | 1.06 | -0.84 | 0.03 | -0.05 | 5/20/2026 3:59:45 PM EST | |||
| 70.00 | 8.10 | 11.40 | 9.75 | % | 0.14 | 0 | 0 | 1.09 | -0.86 | 0.03 | -0.05 | 5/20/2026 3:59:45 PM EST | |||
| 71.00 | 8.80 | 12.30 | 10.55 | % | 0.15 | 0 | 0 | 1.14 | -0.88 | 0.03 | -0.04 | 5/20/2026 3:59:45 PM EST | |||
| 72.00 | 9.70 | 13.30 | 11.50 | % | 0.16 | 0 | 0 | 1.17 | -0.90 | 0.02 | -0.04 | 5/20/2026 3:59:45 PM EST | |||
| 73.00 | 10.60 | 14.20 | 12.40 | % | 0.17 | 0 | 0 | 1.20 | -0.93 | 0.02 | -0.03 | 5/20/2026 3:59:45 PM EST | |||
| 74.00 | 11.60 | 15.10 | 13.35 | % | 0.18 | 0 | 0 | 1.22 | -0.95 | 0.02 | -0.02 | 5/20/2026 3:59:45 PM EST | |||
| 75.00 | 12.80 | 16.10 | 14.45 | % | 0.19 | 0 | 0 | 1.26 | -0.96 | 0.01 | -0.02 | 5/20/2026 3:59:45 PM EST | |||
| 76.00 | 13.70 | 17.10 | 15.40 | % | 0.20 | 0 | 0 | 1.31 | -0.97 | 0.01 | -0.02 | 5/20/2026 3:59:45 PM EST | |||
| 77.00 | 14.60 | 18.00 | 16.30 | % | 0.21 | 0 | 0 | 1.32 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 78.00 | 15.50 | 19.00 | 17.25 | % | 0.22 | 0 | 0 | 1.37 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:45 PM EST | |||
| 80.00 | 17.40 | 21.00 | 19.20 | % | 0.24 | 0 | 0 | 1.45 | -0.99 | 0.00 | -0.01 | 5/20/2026 3:59:45 PM EST |