Options Chain for TECK RESOURCES LTD CL B (TECK) - $64.84 as of 6/15/2026 6:39:04 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 | 29.70 | 33.60 | 31.65 | % | 0.90 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 40.00 | 25.00 | 28.70 | 26.85 | % | 0.67 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 6/15/2026 4:00:06 PM EST | |||
| 45.00 | 20.20 | 23.80 | 22.00 | % | 0.49 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 6/15/2026 4:00:06 PM EST | |||
| 48.00 | 17.20 | 20.70 | 18.95 | % | 0.39 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.01 | 6/15/2026 4:00:06 PM EST | |||
| 49.00 | 16.40 | 19.70 | 18.05 | 17.07 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.05 | 0.96 | 0.01 | -0.02 | 6/12/2026 | 6/15/2026 4:00:06 PM EST |
| 50.00 | 16.10 | 19.00 | 17.55 | % | 0.35 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.03 | 6/15/2026 4:00:06 PM EST | |||
| 51.00 | 14.40 | 17.70 | 16.05 | % | 0.31 | 0 | 0 | 0.96 | 0.93 | 0.01 | -0.02 | 6/15/2026 4:00:06 PM EST | |||
| 52.00 | 13.30 | 16.80 | 15.05 | % | 0.29 | 0 | 0 | 0.86 | 0.93 | 0.01 | -0.03 | 6/15/2026 4:00:06 PM EST | |||
| 53.00 | 12.80 | 16.00 | 14.40 | % | 0.27 | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.03 | 6/15/2026 4:00:06 PM EST | |||
| 54.00 | 12.80 | 15.00 | 13.90 | % | 0.26 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.04 | 6/15/2026 4:00:06 PM EST | |||
| 55.00 | 11.70 | 14.20 | 12.95 | % | 0.24 | 0 | 0 | 0.62 | 0.86 | 0.02 | -0.03 | 6/15/2026 4:00:06 PM EST | |||
| 56.00 | 10.30 | 13.30 | 11.80 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.75 | 0.86 | 0.02 | -0.05 | 6/12/2026 | 6/15/2026 4:00:06 PM EST |
| 57.00 | 10.40 | 12.50 | 11.45 | % | 0.20 | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.05 | 6/15/2026 4:00:06 PM EST | |||
| 58.00 | 8.30 | 12.30 | 10.30 | % | 0.18 | 0 | 0 | 0.80 | 0.81 | 0.02 | -0.05 | 6/15/2026 4:00:06 PM EST | |||
| 59.00 | 8.60 | 10.90 | 9.75 | % | 0.17 | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 60.00 | 7.40 | 10.40 | 8.90 | % | 0.15 | 0 | 0 | 0.48 | 0.76 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 61.00 | 6.50 | 9.50 | 8.00 | % | 0.13 | 0 | 0 | 0.45 | 0.73 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 62.00 | 6.80 | 8.90 | 7.85 | % | 0.13 | 0 | 0 | 0.53 | 0.70 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 63.00 | 6.10 | 8.30 | 7.20 | % | 0.11 | 0 | 0 | 0.52 | 0.67 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 64.00 | 5.50 | 7.80 | 6.65 | % | 0.10 | 0 | 0 | 0.53 | 0.64 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 65.00 | 5.10 | 7.30 | 6.20 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.54 | 0.61 | 0.03 | -0.07 | 6/12/2026 | 6/15/2026 4:00:06 PM EST |
| 66.00 | 4.80 | 6.80 | 5.80 | % | 0.09 | 0 | 0 | 0.55 | 0.58 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 67.00 | 3.90 | 6.40 | 5.15 | % | 0.08 | 0 | 0 | 0.53 | 0.55 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 68.00 | 3.50 | 6.00 | 4.75 | % | 0.07 | 0 | 0 | 0.53 | 0.52 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 69.00 | 3.50 | 5.50 | 4.50 | % | 0.07 | 0 | 0 | 0.55 | 0.49 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 70.00 | 2.90 | 5.10 | 4.00 | % | 0.06 | 0 | 0 | 0.54 | 0.46 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 71.00 | 2.40 | 4.70 | 3.55 | % | 0.05 | 0 | 0 | 0.53 | 0.43 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 72.00 | 2.25 | 4.40 | 3.33 | % | 0.05 | 0 | 0 | 0.54 | 0.41 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 73.00 | 2.10 | 4.10 | 3.10 | % | 0.04 | 0 | 0 | 0.55 | 0.38 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 75.00 | 1.35 | 3.70 | 2.53 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 80.00 | 0.75 | 2.75 | 1.75 | % | 0.02 | 0 | 0 | 0.57 | 0.22 | 0.02 | -0.05 | 6/15/2026 4:00:06 PM EST | |||
| 85.00 | 0.50 | 1.50 | 1.00 | % | 0.01 | 0 | 0 | 0.56 | 0.14 | 0.02 | -0.04 | 6/15/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.78 | 0.07 | 0.01 | -0.02 | 6/15/2026 4:00:06 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 6/15/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 6/15/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.01 | -0.01 | 6/15/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.02 | 6/15/2026 4:00:06 PM EST | |||
| 50.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.03 | 6/15/2026 4:00:06 PM EST | |||
| 51.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.02 | 6/15/2026 4:00:06 PM EST | |||
| 52.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.03 | 6/15/2026 4:00:06 PM EST | |||
| 53.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.71 | -0.10 | 0.01 | -0.03 | 6/15/2026 4:00:06 PM EST | |||
| 54.00 | 0.20 | 1.60 | 0.90 | % | 0.02 | 0 | 0 | 0.55 | -0.10 | 0.01 | -0.04 | 6/15/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.69 | -0.14 | 0.02 | -0.03 | 6/15/2026 4:00:06 PM EST | |||
| 56.00 | 0.35 | 2.05 | 1.20 | % | 0.02 | 0 | 0 | 0.54 | -0.14 | 0.02 | -0.05 | 6/15/2026 4:00:06 PM EST | |||
| 57.00 | 0.60 | 2.15 | 1.38 | % | 0.02 | 0 | 0 | 0.54 | -0.16 | 0.02 | -0.05 | 6/15/2026 4:00:06 PM EST | |||
| 58.00 | 0.35 | 2.30 | 1.33 | % | 0.02 | 0 | 0 | 0.49 | -0.19 | 0.02 | -0.05 | 6/15/2026 4:00:06 PM EST | |||
| 59.00 | 0.50 | 2.60 | 1.55 | % | 0.03 | 0 | 0 | 0.49 | -0.21 | 0.02 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 60.00 | 1.35 | 2.85 | 2.10 | % | 0.04 | 0 | 0 | 0.54 | -0.24 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 61.00 | 1.55 | 3.30 | 2.43 | % | 0.04 | 0 | 0 | 0.54 | -0.27 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 62.00 | 1.65 | 3.90 | 2.78 | % | 0.04 | 0 | 0 | 0.54 | -0.30 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 63.00 | 2.50 | 4.00 | 3.25 | % | 0.05 | 0 | 0 | 0.56 | -0.33 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 64.00 | 2.40 | 4.50 | 3.45 | % | 0.05 | 0 | 0 | 0.53 | -0.36 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 65.00 | 2.90 | 4.90 | 3.90 | % | 0.06 | 0 | 0 | 0.53 | -0.39 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 66.00 | 3.40 | 5.40 | 4.40 | % | 0.07 | 0 | 0 | 0.54 | -0.42 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 67.00 | 3.90 | 6.00 | 4.95 | % | 0.07 | 0 | 0 | 0.54 | -0.45 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 68.00 | 4.40 | 6.60 | 5.50 | % | 0.08 | 0 | 0 | 0.54 | -0.48 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 69.00 | 5.00 | 7.00 | 6.00 | % | 0.09 | 0 | 0 | 0.53 | -0.51 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 70.00 | 5.60 | 7.70 | 6.65 | % | 0.10 | 0 | 0 | 0.54 | -0.54 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 71.00 | 6.30 | 8.40 | 7.35 | % | 0.10 | 0 | 0 | 0.54 | -0.56 | 0.03 | -0.07 | 6/15/2026 4:00:06 PM EST | |||
| 72.00 | 7.00 | 9.20 | 8.10 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 73.00 | 7.70 | 9.80 | 8.75 | % | 0.12 | 0 | 0 | 0.55 | -0.62 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 75.00 | 9.20 | 11.90 | 10.55 | % | 0.14 | 0 | 0 | 0.58 | -0.67 | 0.03 | -0.06 | 6/15/2026 4:00:06 PM EST | |||
| 80.00 | 13.30 | 15.90 | 14.60 | % | 0.18 | 0 | 0 | 0.78 | -0.78 | 0.02 | -0.05 | 6/15/2026 4:00:06 PM EST | |||
| 85.00 | 18.00 | 20.40 | 19.20 | % | 0.23 | 0 | 0 | 0.85 | -0.86 | 0.02 | -0.04 | 6/15/2026 4:00:06 PM EST | |||
| 90.00 | 22.60 | 25.50 | 24.05 | % | 0.27 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.02 | 6/15/2026 4:00:06 PM EST |