Options Chain for TECK RESOURCES LTD CL B (TECK) - $65.69 as of 5/27/2026 7:03:22 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 | 29.80 | 31.00 | 30.40 | % | 0.87 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:45 PM EST | |||
| 40.00 | 23.90 | 25.70 | 24.80 | % | 0.62 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:45 PM EST | |||
| 45.00 | 18.90 | 20.90 | 19.90 | % | 0.44 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.01 | 5/27/2026 3:59:45 PM EST | |||
| 50.00 | 15.40 | 16.30 | 15.85 | 15.80 | +5.10 | +47.67% | 0.32 | 2 | 9 | 0.57 | 0.90 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:59:45 PM EST |
| 55.00 | 10.40 | 12.00 | 11.20 | 11.37 | +0.12 | +1.07% | 0.20 | 15 | 21 | 0.46 | 0.82 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:45 PM EST |
| 60.00 | 7.70 | 8.30 | 8.00 | 7.90 | -0.05 | -0.63% | 0.13 | 2 | 54 | 0.53 | 0.70 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:45 PM EST |
| 65.00 | 4.70 | 5.30 | 5.00 | 4.95 | -0.29 | -5.54% | 0.08 | 1 | 428 | 0.50 | 0.54 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:45 PM EST |
| 70.00 | 2.70 | 3.40 | 3.05 | 3.00 | +0.60 | +25.00% | 0.04 | 1 | 426 | 0.50 | 0.39 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:45 PM EST |
| 75.00 | 1.55 | 2.10 | 1.83 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.51 | 0.27 | 0.03 | -0.04 | 5/22/2026 | 5/27/2026 3:59:45 PM EST |
| 80.00 | 0.90 | 1.55 | 1.23 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.54 | 0.18 | 0.02 | -0.03 | 5/20/2026 | 5/27/2026 3:59:45 PM EST |
| 85.00 | 0.50 | 1.05 | 0.78 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.56 | 0.12 | 0.01 | -0.03 | 5/20/2026 | 5/27/2026 3:59:45 PM EST |
| 90.00 | 0.25 | 0.60 | 0.43 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.07 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 3:59:45 PM EST |
| 95.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.57 | 0.05 | 0.01 | -0.01 | 5/21/2026 | 5/27/2026 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 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:45 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/27/2026 3:59:45 PM EST |
| 45.00 | 0.20 | 0.70 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 646 | 0.67 | -0.05 | 0.01 | -0.01 | 5/20/2026 | 5/27/2026 3:59:45 PM EST |
| 50.00 | 0.55 | 0.90 | 0.73 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.60 | -0.10 | 0.01 | -0.02 | 5/19/2026 | 5/27/2026 3:59:45 PM EST |
| 55.00 | 1.15 | 1.50 | 1.33 | 1.45 | +0.15 | +11.54% | 0.02 | 1 | 15 | 0.54 | -0.18 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:45 PM EST |
| 60.00 | 2.40 | 3.10 | 2.75 | 2.55 | 0.00 | 0.00% | 0.05 | 2 | 13 | 0.53 | -0.30 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:45 PM EST |
| 65.00 | 4.50 | 5.30 | 4.90 | 4.67 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.46 | 0.03 | -0.05 | 5/14/2026 | 5/27/2026 3:59:45 PM EST |
| 70.00 | 7.40 | 8.30 | 7.85 | 7.80 | +0.76 | +10.80% | 0.11 | 2 | 155 | 0.51 | -0.61 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:45 PM EST |
| 75.00 | 11.20 | 11.90 | 11.55 | % | 0.15 | 0 | 0 | 0.52 | -0.73 | 0.03 | -0.04 | 5/27/2026 3:59:45 PM EST | |||
| 80.00 | 14.90 | 17.20 | 16.05 | % | 0.20 | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.03 | 5/27/2026 3:59:45 PM EST | |||
| 85.00 | 19.00 | 21.80 | 20.40 | % | 0.24 | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.03 | 5/27/2026 3:59:45 PM EST | |||
| 90.00 | 24.50 | 26.90 | 25.70 | % | 0.29 | 0 | 0 | 0.88 | -0.93 | 0.01 | -0.02 | 5/27/2026 3:59:45 PM EST | |||
| 95.00 | 29.10 | 31.30 | 30.20 | % | 0.32 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.01 | 5/27/2026 3:59:45 PM EST |