Options Chain for TECK RESOURCES LTD CL B (TECK) - $59.23 as of 7/10/2026 1:40:04 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 | 23.10 | 27.10 | 25.10 | % | 0.72 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 40.00 | 18.20 | 21.20 | 19.70 | % | 0.49 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 44.00 | 14.30 | 17.60 | 15.95 | % | 0.36 | 0 | 0 | 1.06 | 0.97 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 45.00 | 13.40 | 17.00 | 15.20 | % | 0.34 | 0 | 0 | 1.10 | 0.97 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 46.00 | 12.40 | 15.80 | 14.10 | % | 0.31 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 47.00 | 11.50 | 14.90 | 13.20 | % | 0.28 | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 48.00 | 10.60 | 13.70 | 12.15 | % | 0.25 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 49.00 | 9.70 | 12.90 | 11.30 | % | 0.23 | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 9.40 | 12.20 | 10.80 | % | 0.22 | 0 | 0 | 0.86 | 0.87 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 51.00 | 7.90 | 11.30 | 9.60 | % | 0.19 | 0 | 0 | 0.82 | 0.85 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 52.00 | 7.80 | 10.30 | 9.05 | % | 0.17 | 0 | 0 | 0.76 | 0.83 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 53.00 | 6.30 | 9.60 | 7.95 | % | 0.15 | 0 | 0 | 0.76 | 0.81 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 54.00 | 5.50 | 8.80 | 7.15 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.73 | 0.78 | 0.03 | -0.05 | 7/8/2026 | 7/10/2026 3:59:55 PM EST |
| 55.00 | 5.40 | 8.20 | 6.80 | % | 0.12 | 0 | 0 | 0.44 | 0.75 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 56.00 | 4.00 | 7.50 | 5.75 | % | 0.10 | 0 | 0 | 0.72 | 0.71 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 57.00 | 5.20 | 5.90 | 5.55 | % | 0.10 | 0 | 0 | 0.50 | 0.67 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 58.00 | 4.60 | 5.30 | 4.95 | 5.00 | +0.55 | +12.36% | 0.09 | 10 | 8 | 0.51 | 0.63 | 0.04 | -0.06 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 59.00 | 4.00 | 4.80 | 4.40 | % | 0.07 | 0 | 0 | 0.51 | 0.59 | 0.04 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 60.00 | 2.45 | 4.30 | 3.38 | % | 0.06 | 0 | 0 | 0.44 | 0.54 | 0.05 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 61.00 | 3.00 | 3.80 | 3.40 | % | 0.06 | 0 | 0 | 0.50 | 0.50 | 0.05 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 62.00 | 2.65 | 3.50 | 3.08 | % | 0.05 | 0 | 0 | 0.51 | 0.45 | 0.05 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 63.00 | 2.30 | 3.10 | 2.70 | % | 0.04 | 0 | 0 | 0.51 | 0.41 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 64.00 | 1.60 | 2.70 | 2.15 | % | 0.03 | 0 | 0 | 0.48 | 0.37 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 65.00 | 1.70 | 3.10 | 2.40 | % | 0.04 | 0 | 0 | 0.56 | 0.33 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 66.00 | 1.25 | 2.15 | 1.70 | % | 0.03 | 0 | 0 | 0.50 | 0.30 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 67.00 | 1.25 | 2.45 | 1.85 | % | 0.03 | 0 | 0 | 0.56 | 0.26 | 0.04 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 68.00 | 0.75 | 1.70 | 1.23 | 1.23 | +0.08 | +6.96% | 0.02 | 1 | 0 | 0.49 | 0.23 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 69.00 | 0.95 | 1.75 | 1.35 | 0.96 | -0.11 | -10.28% | 0.02 | 2 | 1 | 0.51 | 0.21 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 70.00 | 0.50 | 1.40 | 0.95 | 0.89 | +0.02 | +2.30% | 0.01 | 1 | 2 | 0.50 | 0.18 | 0.03 | -0.04 | 7/10/2026 | 7/10/2026 3:59:55 PM EST |
| 71.00 | 0.50 | 2.80 | 1.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.16 | 0.03 | -0.03 | 7/9/2026 | 7/10/2026 3:59:55 PM EST |
| 75.00 | 0.15 | 2.55 | 1.35 | % | 0.02 | 0 | 0 | 0.72 | 0.09 | 0.02 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:55 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 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 1.32 | -0.03 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.28 | -0.03 | 0.01 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.90 | -0.05 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.85 | -0.07 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.75 | -0.08 | 0.01 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.75 | -0.10 | 0.02 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 50.00 | 0.65 | 1.30 | 0.98 | % | 0.02 | 0 | 0 | 0.63 | -0.13 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 51.00 | 0.30 | 1.40 | 0.85 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.02 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 52.00 | 0.55 | 1.45 | 1.00 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 53.00 | 1.10 | 1.80 | 1.45 | % | 0.03 | 0 | 0 | 0.58 | -0.19 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 54.00 | 0.65 | 1.95 | 1.30 | % | 0.02 | 0 | 0 | 0.50 | -0.22 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 55.00 | 1.60 | 2.40 | 2.00 | % | 0.04 | 0 | 0 | 0.57 | -0.25 | 0.03 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 56.00 | 1.30 | 2.55 | 1.93 | % | 0.03 | 0 | 0 | 0.51 | -0.29 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 57.00 | 2.20 | 2.85 | 2.53 | % | 0.04 | 0 | 0 | 0.55 | -0.33 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 58.00 | 2.60 | 3.50 | 3.05 | % | 0.05 | 0 | 0 | 0.56 | -0.37 | 0.04 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 59.00 | 3.00 | 3.80 | 3.40 | % | 0.06 | 0 | 0 | 0.55 | -0.41 | 0.04 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 60.00 | 3.50 | 4.20 | 3.85 | % | 0.06 | 0 | 0 | 0.54 | -0.46 | 0.05 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 61.00 | 3.00 | 4.80 | 3.90 | % | 0.06 | 0 | 0 | 0.47 | -0.50 | 0.05 | -0.06 | 7/10/2026 3:59:55 PM EST | |||
| 62.00 | 4.60 | 5.30 | 4.95 | % | 0.08 | 0 | 0 | 0.53 | -0.55 | 0.05 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 63.00 | 5.30 | 6.00 | 5.65 | % | 0.09 | 0 | 0 | 0.54 | -0.59 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 64.00 | 6.00 | 6.70 | 6.35 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.54 | -0.63 | 0.04 | -0.05 | 7/6/2026 | 7/10/2026 3:59:55 PM EST |
| 65.00 | 5.60 | 7.40 | 6.50 | % | 0.10 | 0 | 0 | 0.46 | -0.67 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 66.00 | 6.40 | 9.80 | 8.10 | % | 0.12 | 0 | 0 | 0.58 | -0.70 | 0.04 | -0.05 | 7/10/2026 3:59:55 PM EST | |||
| 67.00 | 7.30 | 10.70 | 9.00 | % | 0.13 | 0 | 0 | 0.60 | -0.74 | 0.04 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 68.00 | 7.90 | 11.40 | 9.65 | % | 0.14 | 0 | 0 | 0.87 | -0.77 | 0.03 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 69.00 | 8.90 | 11.70 | 10.30 | % | 0.15 | 0 | 0 | 0.83 | -0.79 | 0.03 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 70.00 | 9.80 | 13.10 | 11.45 | % | 0.16 | 0 | 0 | 0.90 | -0.82 | 0.03 | -0.04 | 7/10/2026 3:59:55 PM EST | |||
| 71.00 | 11.00 | 14.00 | 12.50 | % | 0.18 | 0 | 0 | 0.92 | -0.84 | 0.03 | -0.03 | 7/10/2026 3:59:55 PM EST | |||
| 75.00 | 14.30 | 17.50 | 15.90 | % | 0.21 | 0 | 0 | 0.94 | -0.91 | 0.02 | -0.02 | 7/10/2026 3:59:55 PM EST | |||
| 80.00 | 18.80 | 22.40 | 20.60 | % | 0.26 | 0 | 0 | 1.10 | -0.97 | 0.01 | -0.01 | 7/10/2026 3:59:55 PM EST | |||
| 85.00 | 23.60 | 27.40 | 25.50 | % | 0.30 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:55 PM EST |