Options Chain for TECK RESOURCES LTD CL B (TECK) - $58.63 as of 7/29/2026 7:26:59 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 | 22.40 | 24.70 | 23.55 | % | 0.67 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 40.00 | 17.20 | 19.70 | 18.45 | % | 0.46 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 44.00 | 13.20 | 15.70 | 14.45 | % | 0.33 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 45.00 | 12.30 | 14.70 | 13.50 | % | 0.30 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 46.00 | 11.40 | 13.80 | 12.60 | % | 0.27 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.02 | 7/29/2026 4:00:06 PM EST | |||
| 47.00 | 10.50 | 12.80 | 11.65 | % | 0.25 | 0 | 0 | 1.83 | 0.99 | 0.01 | -0.03 | 7/29/2026 4:00:06 PM EST | |||
| 48.00 | 9.50 | 11.80 | 10.65 | % | 0.22 | 0 | 0 | 1.72 | 0.98 | 0.01 | -0.04 | 7/29/2026 4:00:06 PM EST | |||
| 49.00 | 8.40 | 10.90 | 9.65 | % | 0.20 | 0 | 0 | 1.64 | 0.96 | 0.01 | -0.05 | 7/29/2026 4:00:06 PM EST | |||
| 50.00 | 7.40 | 9.90 | 8.65 | % | 0.17 | 0 | 0 | 1.49 | 0.94 | 0.02 | -0.06 | 7/29/2026 4:00:06 PM EST | |||
| 51.00 | 6.70 | 8.80 | 7.75 | % | 0.15 | 0 | 0 | 1.34 | 0.91 | 0.03 | -0.07 | 7/29/2026 4:00:06 PM EST | |||
| 52.00 | 5.80 | 7.80 | 6.80 | 5.78 | % | 0.13 | 5 | 0 | 1.23 | 0.87 | 0.04 | -0.09 | 7/29/2026 | 7/29/2026 4:00:06 PM EST | |
| 53.00 | 4.90 | 7.20 | 6.05 | 5.90 | % | 0.11 | 126 | 0 | 0.76 | 0.83 | 0.04 | -0.10 | 7/29/2026 | 7/29/2026 4:00:06 PM EST | |
| 54.00 | 3.90 | 6.40 | 5.15 | 4.10 | % | 0.10 | 11 | 0 | 1.19 | 0.78 | 0.05 | -0.11 | 7/29/2026 | 7/29/2026 4:00:06 PM EST | |
| 55.00 | 3.30 | 4.00 | 3.65 | 4.92 | +2.37 | +92.95% | 0.07 | 11 | 1 | 0.53 | 0.72 | 0.06 | -0.12 | 7/29/2026 | 7/29/2026 4:00:06 PM EST |
| 56.00 | 2.75 | 3.30 | 3.03 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | 0.65 | 0.07 | -0.13 | 7/20/2026 | 7/29/2026 4:00:06 PM EST |
| 57.00 | 2.20 | 2.90 | 2.55 | 2.06 | -2.57 | -55.51% | 0.04 | 3 | 10 | 0.59 | 0.58 | 0.07 | -0.13 | 7/29/2026 | 7/29/2026 4:00:06 PM EST |
| 58.00 | 1.65 | 2.15 | 1.90 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.55 | 0.51 | 0.08 | -0.13 | 7/21/2026 | 7/29/2026 4:00:06 PM EST |
| 59.00 | 1.30 | 1.90 | 1.60 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.58 | 0.43 | 0.08 | -0.12 | 7/27/2026 | 7/29/2026 4:00:06 PM EST |
| 60.00 | 0.85 | 1.55 | 1.20 | 1.65 | -0.30 | -15.39% | 0.02 | 7 | 0 | 0.57 | 0.36 | 0.07 | -0.12 | 7/29/2026 | 7/29/2026 4:00:06 PM EST |
| 61.00 | 0.70 | 1.25 | 0.98 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | 0.29 | 0.07 | -0.11 | 7/27/2026 | 7/29/2026 4:00:06 PM EST |
| 62.00 | 0.55 | 0.85 | 0.70 | % | 0.01 | 0 | 0 | 0.58 | 0.24 | 0.06 | -0.10 | 7/29/2026 4:00:06 PM EST | |||
| 63.00 | 0.20 | 0.70 | 0.45 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.19 | 0.05 | -0.09 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 64.00 | 0.30 | 0.55 | 0.43 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.15 | 0.04 | -0.07 | 7/13/2026 | 7/29/2026 4:00:06 PM EST |
| 65.00 | 0.15 | 0.50 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | 0.12 | 0.04 | -0.06 | 7/23/2026 | 7/29/2026 4:00:06 PM EST |
| 66.00 | 0.10 | 2.35 | 1.23 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.95 | 0.08 | 0.03 | -0.05 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.50 | 0.06 | 0.02 | -0.03 | 7/29/2026 4:00:06 PM EST | |||
| 68.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.53 | 0.04 | 0.02 | -0.03 | 7/23/2026 | 7/29/2026 4:00:06 PM EST |
| 69.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.60 | 0.03 | 0.01 | -0.02 | 7/29/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.64 | 0.02 | 0.01 | -0.01 | 7/27/2026 | 7/29/2026 4:00:06 PM EST |
| 71.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.71 | 0.01 | 0.01 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | -0.01 | 0.00 | -0.02 | 7/29/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 1.85 | 0.93 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.76 | -0.01 | 0.01 | -0.03 | 7/8/2026 | 7/29/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 1.65 | 0.83 | 0.37 | -0.11 | -22.92% | 0.02 | 2 | 2 | 1.56 | -0.02 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 1.90 | 0.95 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.56 | -0.04 | 0.01 | -0.05 | 7/14/2026 | 7/29/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | -0.06 | 0.02 | -0.06 | 7/24/2026 | 7/29/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 2.45 | 1.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.53 | -0.09 | 0.03 | -0.07 | 7/24/2026 | 7/29/2026 4:00:06 PM EST |
| 52.00 | 0.30 | 0.55 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.13 | 0.04 | -0.09 | 7/24/2026 | 7/29/2026 4:00:06 PM EST |
| 53.00 | 0.40 | 0.75 | 0.58 | 0.57 | +0.13 | +29.55% | 0.01 | 2 | 2 | 0.63 | -0.17 | 0.04 | -0.10 | 7/29/2026 | 7/29/2026 4:00:06 PM EST |
| 54.00 | 0.40 | 1.10 | 0.75 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | -0.22 | 0.05 | -0.11 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 55.00 | 0.80 | 1.15 | 0.98 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.59 | -0.28 | 0.06 | -0.12 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 56.00 | 1.10 | 1.45 | 1.28 | % | 0.02 | 0 | 0 | 0.58 | -0.35 | 0.07 | -0.13 | 7/29/2026 4:00:06 PM EST | |||
| 57.00 | 1.45 | 2.05 | 1.75 | 1.27 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.59 | -0.42 | 0.07 | -0.13 | 7/28/2026 | 7/29/2026 4:00:06 PM EST |
| 58.00 | 1.95 | 2.40 | 2.18 | % | 0.04 | 0 | 0 | 0.57 | -0.49 | 0.08 | -0.13 | 7/29/2026 4:00:06 PM EST | |||
| 59.00 | 2.50 | 3.20 | 2.85 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.57 | 0.08 | -0.12 | 7/21/2026 | 7/29/2026 4:00:06 PM EST |
| 60.00 | 3.20 | 3.70 | 3.45 | % | 0.06 | 0 | 0 | 0.59 | -0.64 | 0.07 | -0.12 | 7/29/2026 4:00:06 PM EST | |||
| 61.00 | 3.90 | 4.60 | 4.25 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.62 | -0.71 | 0.07 | -0.11 | 7/22/2026 | 7/29/2026 4:00:06 PM EST |
| 62.00 | 3.20 | 6.70 | 4.95 | % | 0.08 | 0 | 0 | 1.16 | -0.76 | 0.06 | -0.10 | 7/29/2026 4:00:06 PM EST | |||
| 63.00 | 4.50 | 6.10 | 5.30 | % | 0.08 | 0 | 0 | 0.75 | -0.81 | 0.05 | -0.09 | 7/29/2026 4:00:06 PM EST | |||
| 64.00 | 4.60 | 7.20 | 5.90 | % | 0.09 | 0 | 0 | 0.86 | -0.85 | 0.04 | -0.07 | 7/29/2026 4:00:06 PM EST | |||
| 65.00 | 6.20 | 8.90 | 7.55 | % | 0.12 | 0 | 0 | 1.17 | -0.88 | 0.04 | -0.06 | 7/29/2026 4:00:06 PM EST | |||
| 66.00 | 7.20 | 9.90 | 8.55 | % | 0.13 | 0 | 0 | 1.24 | -0.92 | 0.03 | -0.05 | 7/29/2026 4:00:06 PM EST | |||
| 67.00 | 8.10 | 10.90 | 9.50 | % | 0.14 | 0 | 0 | 1.31 | -0.94 | 0.02 | -0.03 | 7/29/2026 4:00:06 PM EST | |||
| 68.00 | 8.60 | 12.40 | 10.50 | % | 0.15 | 0 | 0 | 1.55 | -0.96 | 0.02 | -0.03 | 7/29/2026 4:00:06 PM EST | |||
| 69.00 | 9.40 | 13.50 | 11.45 | % | 0.17 | 0 | 0 | 1.65 | -0.97 | 0.01 | -0.02 | 7/29/2026 4:00:06 PM EST | |||
| 70.00 | 10.40 | 14.50 | 12.45 | % | 0.18 | 0 | 0 | 1.61 | -0.98 | 0.01 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 71.00 | 11.40 | 15.50 | 13.45 | % | 0.19 | 0 | 0 | 1.78 | -0.99 | 0.01 | -0.01 | 7/29/2026 4:00:06 PM EST | |||
| 75.00 | 15.40 | 19.20 | 17.30 | % | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 80.00 | 20.40 | 24.20 | 22.30 | % | 0.28 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST | |||
| 85.00 | 25.40 | 29.20 | 27.30 | % | 0.32 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:06 PM EST |