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 | 28.20 | 31.80 | 30.00 | % | 0.86 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:45 PM EST | |||
| 40.00 | 23.50 | 26.10 | 24.80 | % | 0.62 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:45 PM EST | |||
| 45.00 | 18.40 | 21.30 | 19.85 | % | 0.44 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:45 PM EST | |||
| 49.00 | 15.00 | 17.50 | 16.25 | % | 0.33 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.02 | 5/27/2026 3:59:45 PM EST | |||
| 50.00 | 14.10 | 16.30 | 15.20 | % | 0.30 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.02 | 5/27/2026 3:59:45 PM EST | |||
| 51.00 | 13.40 | 15.90 | 14.65 | % | 0.29 | 0 | 0 | 0.91 | 0.92 | 0.01 | -0.02 | 5/27/2026 3:59:45 PM EST | |||
| 52.00 | 12.40 | 14.90 | 13.65 | % | 0.26 | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.03 | 5/27/2026 3:59:45 PM EST | |||
| 53.00 | 11.40 | 13.80 | 12.60 | % | 0.24 | 0 | 0 | 0.80 | 0.88 | 0.02 | -0.03 | 5/27/2026 3:59:45 PM EST | |||
| 54.00 | 10.70 | 12.70 | 11.70 | % | 0.22 | 0 | 0 | 0.73 | 0.87 | 0.02 | -0.03 | 5/27/2026 3:59:45 PM EST | |||
| 55.00 | 9.80 | 12.10 | 10.95 | % | 0.20 | 0 | 0 | 0.75 | 0.85 | 0.02 | -0.04 | 5/27/2026 3:59:45 PM EST | |||
| 56.00 | 9.00 | 11.00 | 10.00 | % | 0.18 | 0 | 0 | 0.69 | 0.83 | 0.02 | -0.04 | 5/27/2026 3:59:45 PM EST | |||
| 57.00 | 8.20 | 10.10 | 9.15 | % | 0.16 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.04 | 5/27/2026 3:59:45 PM EST | |||
| 58.00 | 6.70 | 9.80 | 8.25 | % | 0.14 | 0 | 0 | 0.72 | 0.78 | 0.03 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 59.00 | 6.60 | 8.80 | 7.70 | % | 0.13 | 0 | 0 | 0.47 | 0.75 | 0.03 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 60.00 | 6.40 | 7.60 | 7.00 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.03 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 61.00 | 5.90 | 7.60 | 6.75 | % | 0.11 | 0 | 0 | 0.54 | 0.69 | 0.03 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 62.00 | 5.60 | 6.20 | 5.90 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.51 | 0.65 | 0.04 | -0.05 | 5/26/2026 | 5/27/2026 3:59:45 PM EST |
| 63.00 | 4.80 | 5.90 | 5.35 | % | 0.08 | 0 | 0 | 0.51 | 0.62 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 64.00 | 4.20 | 5.30 | 4.75 | % | 0.07 | 0 | 0 | 0.51 | 0.58 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 65.00 | 3.70 | 4.90 | 4.30 | % | 0.07 | 0 | 0 | 0.51 | 0.54 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 66.00 | 3.10 | 4.00 | 3.55 | % | 0.05 | 0 | 0 | 0.48 | 0.50 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 67.00 | 2.80 | 3.80 | 3.30 | % | 0.05 | 0 | 0 | 0.50 | 0.46 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 68.00 | 2.45 | 3.50 | 2.98 | % | 0.04 | 0 | 0 | 0.50 | 0.43 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 69.00 | 1.95 | 3.10 | 2.53 | % | 0.04 | 0 | 0 | 0.49 | 0.39 | 0.04 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 70.00 | 1.80 | 2.80 | 2.30 | % | 0.03 | 0 | 0 | 0.50 | 0.35 | 0.04 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 71.00 | 1.45 | 2.50 | 1.98 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.04 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 72.00 | 1.15 | 2.35 | 1.75 | % | 0.02 | 0 | 0 | 0.50 | 0.29 | 0.03 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 73.00 | 0.30 | 2.05 | 1.18 | % | 0.02 | 0 | 0 | 0.43 | 0.26 | 0.03 | -0.04 | 5/27/2026 3:59:45 PM EST | |||
| 74.00 | 0.85 | 2.85 | 1.85 | % | 0.03 | 0 | 0 | 0.57 | 0.23 | 0.03 | -0.04 | 5/27/2026 3:59:45 PM EST | |||
| 75.00 | 0.65 | 1.75 | 1.20 | % | 0.02 | 0 | 0 | 0.50 | 0.20 | 0.03 | -0.04 | 5/27/2026 3:59:45 PM EST | |||
| 80.00 | 0.30 | 1.10 | 0.70 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.02 | -0.03 | 5/27/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.02 | 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 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.01 | 5/27/2026 3:59:45 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | -0.05 | 0.01 | -0.02 | 5/27/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.88 | -0.06 | 0.01 | -0.02 | 5/27/2026 3:59:45 PM EST | |||
| 51.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.75 | -0.08 | 0.01 | -0.02 | 5/27/2026 3:59:45 PM EST | |||
| 52.00 | 0.25 | 1.20 | 0.73 | % | 0.01 | 0 | 0 | 0.61 | -0.10 | 0.01 | -0.03 | 5/27/2026 3:59:45 PM EST | |||
| 53.00 | 0.35 | 1.20 | 0.78 | % | 0.01 | 0 | 0 | 0.59 | -0.12 | 0.02 | -0.03 | 5/27/2026 3:59:45 PM EST | |||
| 54.00 | 0.60 | 2.00 | 1.30 | 0.88 | -0.22 | -20.00% | 0.02 | 1 | 1 | 0.67 | -0.13 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:59:45 PM EST |
| 55.00 | 0.80 | 2.30 | 1.55 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.68 | -0.15 | 0.02 | -0.04 | 5/26/2026 | 5/27/2026 3:59:45 PM EST |
| 56.00 | 0.50 | 1.65 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.17 | 0.02 | -0.04 | 5/26/2026 | 5/27/2026 3:59:45 PM EST |
| 57.00 | 0.80 | 1.65 | 1.23 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.53 | -0.20 | 0.02 | -0.04 | 5/26/2026 | 5/27/2026 3:59:45 PM EST |
| 58.00 | 1.10 | 2.15 | 1.63 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.56 | -0.22 | 0.03 | -0.05 | 5/26/2026 | 5/27/2026 3:59:45 PM EST |
| 59.00 | 1.30 | 2.15 | 1.73 | % | 0.03 | 0 | 0 | 0.53 | -0.25 | 0.03 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 60.00 | 1.55 | 2.45 | 2.00 | % | 0.03 | 0 | 0 | 0.52 | -0.28 | 0.03 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 61.00 | 1.75 | 2.80 | 2.28 | % | 0.04 | 0 | 0 | 0.51 | -0.31 | 0.03 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 62.00 | 2.20 | 3.40 | 2.80 | % | 0.05 | 0 | 0 | 0.53 | -0.35 | 0.04 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 63.00 | 2.50 | 3.60 | 3.05 | % | 0.05 | 0 | 0 | 0.51 | -0.38 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 64.00 | 3.00 | 4.00 | 3.50 | % | 0.05 | 0 | 0 | 0.51 | -0.42 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 65.00 | 3.40 | 4.60 | 4.00 | % | 0.06 | 0 | 0 | 0.51 | -0.46 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 66.00 | 3.90 | 5.20 | 4.55 | % | 0.07 | 0 | 0 | 0.51 | -0.50 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 67.00 | 4.50 | 5.60 | 5.05 | % | 0.08 | 0 | 0 | 0.50 | -0.54 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 68.00 | 5.10 | 6.20 | 5.65 | % | 0.08 | 0 | 0 | 0.50 | -0.57 | 0.04 | -0.06 | 5/27/2026 3:59:45 PM EST | |||
| 69.00 | 5.80 | 7.10 | 6.45 | % | 0.09 | 0 | 0 | 0.52 | -0.61 | 0.04 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 70.00 | 6.50 | 7.60 | 7.05 | % | 0.10 | 0 | 0 | 0.51 | -0.65 | 0.04 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 71.00 | 7.00 | 8.70 | 7.85 | % | 0.11 | 0 | 0 | 0.52 | -0.68 | 0.04 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 72.00 | 7.20 | 9.90 | 8.55 | % | 0.12 | 0 | 0 | 0.50 | -0.71 | 0.03 | -0.05 | 5/27/2026 3:59:45 PM EST | |||
| 73.00 | 8.10 | 11.10 | 9.60 | % | 0.13 | 0 | 0 | 0.53 | -0.74 | 0.03 | -0.04 | 5/27/2026 3:59:45 PM EST | |||
| 74.00 | 8.90 | 11.60 | 10.25 | % | 0.14 | 0 | 0 | 0.49 | -0.77 | 0.03 | -0.04 | 5/27/2026 3:59:45 PM EST | |||
| 75.00 | 9.60 | 12.40 | 11.00 | % | 0.15 | 0 | 0 | 0.72 | -0.80 | 0.03 | -0.04 | 5/27/2026 3:59:45 PM EST | |||
| 80.00 | 14.10 | 17.40 | 15.75 | % | 0.20 | 0 | 0 | 0.88 | -0.89 | 0.02 | -0.03 | 5/27/2026 3:59:45 PM EST | |||
| 85.00 | 18.70 | 22.10 | 20.40 | % | 0.24 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.02 | 5/27/2026 3:59:45 PM EST |