Options Chain for TECK RESOURCES LTD CL B (TECK) - $59.75 as of 7/27/2026 9:17:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.10 | 41.90 | 40.00 | % | 2.00 | 0 | 8 | 2.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 25.00 | 33.20 | 36.30 | 34.75 | 24.30 | 0.00 | 0.00% | 1.39 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 7/27/2026 4:00:06 PM EST |
| 28.00 | 29.90 | 33.30 | 31.60 | % | 1.13 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 30.00 | 28.00 | 31.30 | 29.65 | 29.60 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 33.00 | 25.70 | 27.70 | 26.70 | % | 0.81 | 0 | 1 | 1.21 | 0.99 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 35.00 | 23.00 | 26.80 | 24.90 | % | 0.71 | 0 | 33 | 1.41 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 38.00 | 20.90 | 22.80 | 21.85 | % | 0.58 | 0 | 10 | 0.99 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 40.00 | 18.80 | 20.90 | 19.85 | 20.09 | 0.00 | 0.00% | 0.50 | 0 | 15 | 0.93 | 0.97 | 0.00 | -0.01 | 5/19/2026 | 7/27/2026 4:00:06 PM EST |
| 43.00 | 16.10 | 18.00 | 17.05 | 16.20 | 0.00 | 0.00% | 0.40 | 0 | 310 | 0.82 | 0.94 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 14.30 | 16.20 | 15.25 | 23.15 | 0.00 | 0.00% | 0.34 | 0 | 49 | 0.77 | 0.91 | 0.01 | -0.02 | 6/16/2026 | 7/27/2026 4:00:06 PM EST |
| 47.00 | 12.60 | 14.30 | 13.45 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.71 | 0.89 | 0.01 | -0.03 | 3/30/2026 | 7/27/2026 4:00:06 PM EST |
| 50.00 | 9.40 | 11.80 | 10.60 | 18.70 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.66 | 0.83 | 0.02 | -0.03 | 6/17/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 7.20 | 7.80 | 7.50 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 172 | 0.52 | 0.70 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 4.30 | 5.80 | 5.05 | 4.60 | -0.55 | -10.68% | 0.08 | 28 | 3,807 | 0.56 | 0.54 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 2.40 | 2.65 | 2.53 | 2.50 | -0.50 | -16.67% | 0.04 | 17 | 3,747 | 0.49 | 0.37 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 1.30 | 1.85 | 1.58 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 4,374 | 0.52 | 0.24 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 0.75 | 1.00 | 0.88 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.52 | 0.15 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 0.35 | 0.70 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,618 | 0.54 | 0.09 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.53 | 0.06 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.62 | 0.03 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.01 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 54 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.99 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.32 | -69.57% | 0.01 | 1 | 85 | 0.91 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.90 | -0.02 | 0.00 | -0.01 | 7/8/2026 | 7/27/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.90 | -0.03 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 43.00 | 0.30 | 1.65 | 0.98 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.75 | -0.06 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 45.00 | 0.30 | 0.85 | 0.58 | 0.55 | -0.65 | -54.17% | 0.01 | 1 | 305 | 0.60 | -0.09 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 47.00 | 0.65 | 1.85 | 1.25 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.65 | -0.11 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 50.00 | 1.05 | 1.30 | 1.18 | 1.23 | +0.13 | +11.82% | 0.02 | 3 | 3,202 | 0.54 | -0.17 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 55.00 | 2.05 | 2.40 | 2.23 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.49 | -0.30 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 60.00 | 4.20 | 5.10 | 4.65 | 4.75 | +0.45 | +10.47% | 0.08 | 9 | 1,001 | 0.51 | -0.46 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 65.00 | 7.30 | 8.20 | 7.75 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.51 | -0.63 | 0.03 | -0.04 | 6/18/2026 | 7/27/2026 4:00:06 PM EST |
| 70.00 | 10.70 | 12.50 | 11.60 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 120 | 0.51 | -0.76 | 0.03 | -0.04 | 5/26/2026 | 7/27/2026 4:00:06 PM EST |
| 75.00 | 14.50 | 17.70 | 16.10 | % | 0.21 | 0 | 0 | 0.80 | -0.85 | 0.02 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 80.00 | 18.60 | 22.60 | 20.60 | % | 0.26 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 85.00 | 23.60 | 27.10 | 25.35 | % | 0.30 | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 90.00 | 28.90 | 32.40 | 30.65 | % | 0.34 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 95.00 | 33.60 | 36.60 | 35.10 | % | 0.37 | 0 | 0 | 1.01 | -0.98 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 100.00 | 38.60 | 42.40 | 40.50 | % | 0.41 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |