Options Chain for TECK RESOURCES LTD CL B (TECK) - $66.09 as of 5/29/2026 1:29:04 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 | 28.70 | 32.70 | 30.70 | % | 0.88 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:49 PM EST | |||
| 40.00 | 23.80 | 27.80 | 25.80 | % | 0.65 | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 5/29/2026 12:58:49 PM EST | |||
| 45.00 | 19.90 | 22.90 | 21.40 | % | 0.48 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.01 | 5/29/2026 12:58:49 PM EST | |||
| 50.00 | 14.90 | 18.20 | 16.55 | % | 0.33 | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.02 | 5/29/2026 12:58:49 PM EST | |||
| 53.00 | 12.40 | 14.80 | 13.60 | % | 0.26 | 0 | 0 | 0.81 | 0.88 | 0.01 | -0.03 | 5/29/2026 12:58:49 PM EST | |||
| 54.00 | 11.20 | 14.10 | 12.65 | % | 0.23 | 0 | 0 | 0.82 | 0.86 | 0.02 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 55.00 | 10.70 | 13.10 | 11.90 | 12.61 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.77 | 0.85 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 12:58:49 PM EST |
| 56.00 | 9.80 | 12.40 | 11.10 | % | 0.20 | 0 | 0 | 0.77 | 0.82 | 0.02 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 57.00 | 8.90 | 11.40 | 10.15 | % | 0.18 | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 58.00 | 8.00 | 10.60 | 9.30 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.02 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 59.00 | 7.30 | 10.50 | 8.90 | % | 0.15 | 0 | 0 | 0.54 | 0.75 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 60.00 | 6.40 | 9.10 | 7.75 | % | 0.13 | 0 | 0 | 0.48 | 0.72 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 61.00 | 6.60 | 8.10 | 7.35 | % | 0.12 | 0 | 0 | 0.54 | 0.69 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 62.00 | 5.90 | 7.20 | 6.55 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 63.00 | 5.20 | 7.00 | 6.10 | % | 0.10 | 0 | 0 | 0.53 | 0.63 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 64.00 | 4.60 | 6.40 | 5.50 | % | 0.09 | 0 | 0 | 0.53 | 0.60 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 65.00 | 4.10 | 5.50 | 4.80 | % | 0.07 | 0 | 0 | 0.49 | 0.56 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 66.00 | 3.60 | 5.50 | 4.55 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 67.00 | 3.10 | 4.80 | 3.95 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.50 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 12:58:49 PM EST |
| 68.00 | 2.70 | 4.40 | 3.55 | % | 0.05 | 0 | 0 | 0.49 | 0.46 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 69.00 | 2.35 | 4.90 | 3.63 | % | 0.05 | 0 | 0 | 0.58 | 0.43 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 70.00 | 2.05 | 3.60 | 2.83 | % | 0.04 | 0 | 0 | 0.50 | 0.39 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 71.00 | 1.75 | 4.60 | 3.18 | % | 0.04 | 0 | 0 | 0.57 | 0.36 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 72.00 | 1.50 | 2.65 | 2.08 | % | 0.03 | 0 | 0 | 0.48 | 0.33 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 73.00 | 1.30 | 4.00 | 2.65 | % | 0.04 | 0 | 0 | 0.61 | 0.30 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 74.00 | 0.60 | 2.20 | 1.40 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 75.00 | 0.90 | 2.00 | 1.45 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.03 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 76.00 | 0.80 | 3.50 | 2.15 | % | 0.03 | 0 | 0 | 0.63 | 0.23 | 0.03 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 77.00 | 0.55 | 1.80 | 1.18 | % | 0.02 | 0 | 0 | 0.49 | 0.21 | 0.03 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 80.00 | 0.40 | 2.70 | 1.55 | % | 0.02 | 0 | 0 | 0.54 | 0.15 | 0.02 | -0.03 | 5/29/2026 12:58:49 PM EST | |||
| 85.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.93 | 0.08 | 0.01 | -0.02 | 5/29/2026 12:58:49 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:49 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.51 | -0.01 | 0.00 | 0.00 | 5/29/2026 12:58:49 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.01 | 5/29/2026 12:58:49 PM EST | |||
| 50.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.07 | -0.07 | 0.01 | -0.02 | 5/29/2026 12:58:49 PM EST | |||
| 53.00 | 0.40 | 1.15 | 0.78 | 0.60 | % | 0.01 | 3 | 0 | 0.57 | -0.12 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 12:58:49 PM EST | |
| 54.00 | 0.40 | 1.50 | 0.95 | % | 0.02 | 0 | 0 | 0.57 | -0.14 | 0.02 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 55.00 | 0.75 | 3.20 | 1.98 | % | 0.04 | 0 | 0 | 0.71 | -0.15 | 0.02 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 56.00 | 0.30 | 2.00 | 1.15 | % | 0.02 | 0 | 0 | 0.52 | -0.18 | 0.02 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 57.00 | 0.75 | 1.90 | 1.33 | % | 0.02 | 0 | 0 | 0.53 | -0.20 | 0.02 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 58.00 | 1.15 | 3.70 | 2.43 | % | 0.04 | 0 | 0 | 0.67 | -0.22 | 0.02 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 59.00 | 1.35 | 2.65 | 2.00 | % | 0.03 | 0 | 0 | 0.55 | -0.25 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 60.00 | 1.55 | 2.60 | 2.08 | % | 0.03 | 0 | 0 | 0.52 | -0.28 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 61.00 | 1.85 | 3.70 | 2.78 | % | 0.05 | 0 | 0 | 0.58 | -0.31 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 62.00 | 2.15 | 3.80 | 2.98 | % | 0.05 | 0 | 0 | 0.53 | -0.34 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 63.00 | 2.45 | 3.70 | 3.08 | % | 0.05 | 0 | 0 | 0.50 | -0.37 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 64.00 | 2.85 | 5.60 | 4.23 | % | 0.07 | 0 | 0 | 0.60 | -0.40 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 65.00 | 3.30 | 4.70 | 4.00 | % | 0.06 | 0 | 0 | 0.51 | -0.44 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 66.00 | 3.80 | 5.60 | 4.70 | % | 0.07 | 0 | 0 | 0.53 | -0.47 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 67.00 | 4.30 | 5.90 | 5.10 | % | 0.08 | 0 | 0 | 0.53 | -0.50 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 68.00 | 4.90 | 6.70 | 5.80 | % | 0.09 | 0 | 0 | 0.53 | -0.54 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 69.00 | 5.50 | 7.50 | 6.50 | % | 0.09 | 0 | 0 | 0.52 | -0.57 | 0.03 | -0.06 | 5/29/2026 12:58:49 PM EST | |||
| 70.00 | 6.20 | 7.90 | 7.05 | % | 0.10 | 0 | 0 | 0.54 | -0.61 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 71.00 | 6.20 | 8.10 | 7.15 | % | 0.10 | 0 | 0 | 0.44 | -0.64 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 72.00 | 7.60 | 9.30 | 8.45 | % | 0.12 | 0 | 0 | 0.53 | -0.67 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 73.00 | 7.10 | 11.30 | 9.20 | % | 0.13 | 0 | 0 | 0.77 | -0.70 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 74.00 | 7.90 | 12.10 | 10.00 | % | 0.14 | 0 | 0 | 0.78 | -0.72 | 0.03 | -0.05 | 5/29/2026 12:58:49 PM EST | |||
| 75.00 | 8.70 | 12.90 | 10.80 | % | 0.14 | 0 | 0 | 0.79 | -0.75 | 0.03 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 76.00 | 9.60 | 13.70 | 11.65 | % | 0.15 | 0 | 0 | 0.80 | -0.77 | 0.03 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 77.00 | 10.40 | 14.60 | 12.50 | % | 0.16 | 0 | 0 | 0.81 | -0.79 | 0.03 | -0.04 | 5/29/2026 12:58:49 PM EST | |||
| 80.00 | 13.30 | 16.30 | 14.80 | % | 0.18 | 0 | 0 | 0.73 | -0.85 | 0.02 | -0.03 | 5/29/2026 12:58:49 PM EST | |||
| 85.00 | 18.00 | 21.00 | 19.50 | % | 0.23 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.02 | 5/29/2026 12:58:49 PM EST |