Options Chain for TECK RESOURCES LTD CL B (TECK) - $58.47 as of 7/13/2026 9:49:07 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 | 21.60 | 24.80 | 23.20 | % | 0.66 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.01 | 7/13/2026 4:00:04 PM EST | |||
| 40.00 | 17.20 | 20.00 | 18.60 | % | 0.47 | 0 | 0 | 1.07 | 0.95 | 0.01 | -0.01 | 7/13/2026 4:00:04 PM EST | |||
| 44.00 | 13.50 | 16.40 | 14.95 | % | 0.34 | 0 | 0 | 0.95 | 0.91 | 0.01 | -0.02 | 7/13/2026 4:00:04 PM EST | |||
| 45.00 | 12.20 | 15.70 | 13.95 | % | 0.31 | 0 | 0 | 0.96 | 0.90 | 0.01 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 46.00 | 11.30 | 14.40 | 12.85 | % | 0.28 | 0 | 0 | 0.85 | 0.88 | 0.01 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 47.00 | 10.60 | 13.70 | 12.15 | % | 0.26 | 0 | 0 | 0.86 | 0.85 | 0.02 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 48.00 | 10.30 | 12.70 | 11.50 | % | 0.24 | 0 | 0 | 0.81 | 0.84 | 0.02 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 49.00 | 9.50 | 12.20 | 10.85 | % | 0.22 | 0 | 0 | 0.84 | 0.82 | 0.02 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 50.00 | 8.60 | 11.00 | 9.80 | % | 0.20 | 0 | 0 | 0.49 | 0.79 | 0.02 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 51.00 | 7.80 | 10.20 | 9.00 | % | 0.18 | 0 | 0 | 0.51 | 0.77 | 0.02 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 52.00 | 6.30 | 9.40 | 7.85 | % | 0.15 | 0 | 0 | 0.71 | 0.74 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 53.00 | 6.30 | 9.00 | 7.65 | % | 0.14 | 0 | 0 | 0.54 | 0.72 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 54.00 | 5.60 | 8.20 | 6.90 | % | 0.13 | 0 | 0 | 0.53 | 0.69 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 55.00 | 6.10 | 6.80 | 6.45 | % | 0.12 | 0 | 0 | 0.55 | 0.66 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 56.00 | 4.30 | 7.00 | 5.65 | % | 0.10 | 0 | 0 | 0.52 | 0.63 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 57.00 | 4.90 | 5.80 | 5.35 | % | 0.09 | 0 | 0 | 0.55 | 0.59 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 58.00 | 4.30 | 5.00 | 4.65 | % | 0.08 | 0 | 0 | 0.53 | 0.56 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 59.00 | 3.10 | 4.70 | 3.90 | % | 0.07 | 0 | 0 | 0.49 | 0.52 | 0.04 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 60.00 | 3.40 | 4.20 | 3.80 | % | 0.06 | 0 | 0 | 0.53 | 0.49 | 0.04 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 61.00 | 3.00 | 3.90 | 3.45 | % | 0.06 | 0 | 0 | 0.54 | 0.45 | 0.04 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 62.00 | 2.60 | 3.30 | 2.95 | % | 0.05 | 0 | 0 | 0.52 | 0.41 | 0.04 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 63.00 | 2.35 | 3.10 | 2.73 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.04 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 64.00 | 2.05 | 2.90 | 2.48 | % | 0.04 | 0 | 0 | 0.54 | 0.34 | 0.04 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 65.00 | 1.55 | 2.40 | 1.98 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.30 | 0.03 | -0.04 | 7/10/2026 | 7/13/2026 4:00:04 PM EST |
| 66.00 | 1.55 | 2.45 | 2.00 | % | 0.03 | 0 | 0 | 0.55 | 0.27 | 0.03 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 67.00 | 1.40 | 2.10 | 1.75 | % | 0.03 | 0 | 0 | 0.55 | 0.24 | 0.03 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 68.00 | 0.20 | 1.85 | 1.03 | % | 0.02 | 0 | 0 | 0.44 | 0.19 | 0.03 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 69.00 | 1.10 | 3.30 | 2.20 | % | 0.03 | 0 | 0 | 0.66 | 0.19 | 0.03 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 70.00 | 1.00 | 1.45 | 1.23 | 1.08 | % | 0.02 | 1 | 0 | 0.55 | 0.15 | 0.03 | -0.02 | 7/13/2026 | 7/13/2026 4:00:04 PM EST | |
| 71.00 | 0.35 | 1.40 | 0.88 | 0.91 | % | 0.01 | 1 | 0 | 0.50 | 0.12 | 0.02 | -0.02 | 7/13/2026 | 7/13/2026 4:00:04 PM EST | |
| 75.00 | 0.55 | 1.25 | 0.90 | % | 0.01 | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.01 | 7/13/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 7/13/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 7/13/2026 4:00:04 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 7/13/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | -0.05 | 0.01 | -0.01 | 7/13/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.78 | -0.09 | 0.01 | -0.02 | 7/13/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.96 | -0.10 | 0.01 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 46.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | -0.12 | 0.01 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 47.00 | 0.05 | 1.40 | 0.73 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.02 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 48.00 | 0.80 | 1.60 | 1.20 | % | 0.02 | 0 | 0 | 0.63 | -0.16 | 0.02 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.81 | -0.18 | 0.02 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 50.00 | 1.00 | 1.70 | 1.35 | % | 0.03 | 0 | 0 | 0.57 | -0.21 | 0.02 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 51.00 | 1.30 | 2.15 | 1.73 | % | 0.03 | 0 | 0 | 0.59 | -0.23 | 0.02 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 52.00 | 0.50 | 2.20 | 1.35 | % | 0.03 | 0 | 0 | 0.47 | -0.26 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 53.00 | 1.80 | 3.70 | 2.75 | % | 0.05 | 0 | 0 | 0.64 | -0.28 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 54.00 | 1.65 | 2.85 | 2.25 | % | 0.04 | 0 | 0 | 0.52 | -0.31 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 55.00 | 2.20 | 3.30 | 2.75 | % | 0.05 | 0 | 0 | 0.55 | -0.34 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 56.00 | 2.55 | 3.60 | 3.08 | % | 0.06 | 0 | 0 | 0.54 | -0.37 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 57.00 | 3.00 | 4.00 | 3.50 | % | 0.06 | 0 | 0 | 0.52 | -0.41 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 58.00 | 3.60 | 4.50 | 4.05 | % | 0.07 | 0 | 0 | 0.53 | -0.44 | 0.03 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 59.00 | 3.90 | 5.20 | 4.55 | % | 0.08 | 0 | 0 | 0.52 | -0.48 | 0.04 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 60.00 | 4.60 | 5.60 | 5.10 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.04 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 61.00 | 5.30 | 6.20 | 5.75 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.04 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 62.00 | 6.00 | 6.80 | 6.40 | % | 0.10 | 0 | 0 | 0.53 | -0.59 | 0.04 | -0.05 | 7/13/2026 4:00:04 PM EST | |||
| 63.00 | 5.70 | 7.50 | 6.60 | % | 0.10 | 0 | 0 | 0.47 | -0.63 | 0.04 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 64.00 | 7.30 | 8.20 | 7.75 | % | 0.12 | 0 | 0 | 0.53 | -0.66 | 0.04 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 65.00 | 7.20 | 10.50 | 8.85 | % | 0.14 | 0 | 0 | 0.56 | -0.70 | 0.03 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 66.00 | 7.90 | 10.70 | 9.30 | % | 0.14 | 0 | 0 | 0.52 | -0.73 | 0.03 | -0.04 | 7/13/2026 4:00:04 PM EST | |||
| 67.00 | 8.60 | 12.10 | 10.35 | % | 0.15 | 0 | 0 | 0.54 | -0.76 | 0.03 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 68.00 | 9.50 | 12.90 | 11.20 | % | 0.16 | 0 | 0 | 0.82 | -0.81 | 0.03 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 69.00 | 10.50 | 13.20 | 11.85 | % | 0.17 | 0 | 0 | 0.76 | -0.81 | 0.03 | -0.03 | 7/13/2026 4:00:04 PM EST | |||
| 70.00 | 11.30 | 14.70 | 13.00 | % | 0.19 | 0 | 0 | 0.85 | -0.85 | 0.03 | -0.02 | 7/13/2026 4:00:04 PM EST | |||
| 71.00 | 12.20 | 15.50 | 13.85 | % | 0.20 | 0 | 0 | 0.86 | -0.88 | 0.02 | -0.02 | 7/13/2026 4:00:04 PM EST | |||
| 75.00 | 15.90 | 18.80 | 17.35 | % | 0.23 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.01 | 7/13/2026 4:00:04 PM EST | |||
| 80.00 | 20.30 | 24.00 | 22.15 | % | 0.28 | 0 | 0 | 1.02 | -0.97 | 0.01 | -0.01 | 7/13/2026 4:00:04 PM EST | |||
| 85.00 | 25.10 | 28.90 | 27.00 | % | 0.32 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 7/13/2026 4:00:04 PM EST |