Options Chain for TECK RESOURCES LTD CL B (TECK) - $57.48 as of 7/30/2026 3:32:21 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 | 40.40 | 43.90 | 42.15 | % | 2.11 | 0 | 8 | 2.57 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:57 PM EST | |||
| 25.00 | 35.50 | 38.90 | 37.20 | 24.30 | 0.00 | 0.00% | 1.49 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 7/30/2026 3:43:57 PM EST |
| 28.00 | 32.50 | 35.90 | 34.20 | % | 1.22 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:57 PM EST | |||
| 30.00 | 30.50 | 33.80 | 32.15 | 29.60 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:43:57 PM EST |
| 33.00 | 27.50 | 31.40 | 29.45 | % | 0.89 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:57 PM EST | |||
| 35.00 | 25.50 | 29.60 | 27.55 | % | 0.79 | 0 | 33 | 1.49 | 0.99 | 0.00 | 0.00 | 7/30/2026 3:43:57 PM EST | |||
| 38.00 | 23.40 | 25.40 | 24.40 | % | 0.64 | 0 | 10 | 1.08 | 0.99 | 0.00 | -0.01 | 7/30/2026 3:43:57 PM EST | |||
| 40.00 | 21.50 | 23.10 | 22.30 | 20.09 | 0.00 | 0.00% | 0.56 | 0 | 15 | 0.89 | 0.97 | 0.00 | -0.01 | 5/19/2026 | 7/30/2026 3:43:57 PM EST |
| 43.00 | 18.60 | 20.20 | 19.40 | 16.20 | 0.00 | 0.00% | 0.45 | 0 | 310 | 0.80 | 0.95 | 0.01 | -0.02 | 7/23/2026 | 7/30/2026 3:43:57 PM EST |
| 45.00 | 16.70 | 18.30 | 17.50 | 23.15 | 0.00 | 0.00% | 0.39 | 0 | 49 | 0.75 | 0.94 | 0.01 | -0.02 | 6/16/2026 | 7/30/2026 3:43:57 PM EST |
| 47.00 | 14.90 | 16.50 | 15.70 | 8.40 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.72 | 0.92 | 0.01 | -0.02 | 3/30/2026 | 7/30/2026 3:43:57 PM EST |
| 50.00 | 11.30 | 13.90 | 12.60 | 12.41 | -6.29 | -33.64% | 0.25 | 1 | 29 | 0.68 | 0.88 | 0.02 | -0.03 | 7/30/2026 | 7/30/2026 3:43:57 PM EST |
| 55.00 | 7.30 | 9.80 | 8.55 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 164 | 0.53 | 0.77 | 0.02 | -0.04 | 7/28/2026 | 7/30/2026 3:43:57 PM EST |
| 60.00 | 5.70 | 6.30 | 6.00 | 5.80 | +2.65 | +84.13% | 0.10 | 22 | 3,814 | 0.51 | 0.62 | 0.03 | -0.05 | 7/30/2026 | 7/30/2026 3:43:57 PM EST |
| 65.00 | 3.60 | 3.70 | 3.65 | 3.70 | +2.05 | +124.25% | 0.06 | 396 | 3,747 | 0.49 | 0.45 | 0.04 | -0.05 | 7/30/2026 | 7/30/2026 3:43:57 PM EST |
| 70.00 | 2.00 | 2.15 | 2.08 | 2.08 | +0.86 | +70.50% | 0.03 | 9,246 | 4,421 | 0.51 | 0.30 | 0.03 | -0.04 | 7/30/2026 | 7/30/2026 3:43:57 PM EST |
| 75.00 | 0.95 | 1.25 | 1.10 | 0.95 | +0.28 | +41.80% | 0.01 | 35 | 146 | 0.50 | 0.19 | 0.02 | -0.03 | 7/30/2026 | 7/30/2026 3:43:57 PM EST |
| 80.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 4 | 1,618 | 0.52 | 0.12 | 0.02 | -0.02 | 7/30/2026 | 7/30/2026 3:43:57 PM EST |
| 85.00 | 0.10 | 0.60 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.55 | 0.07 | 0.01 | -0.02 | 7/13/2026 | 7/30/2026 3:43:57 PM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.52 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 7/30/2026 3:43:57 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/30/2026 3:43:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | 0.01 | 0.00 | 0.00 | 6/30/2026 | 7/30/2026 3:43:57 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 | 1.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/30/2026 3:43:57 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 54 | 2.26 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:57 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:57 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/30/2026 3:43:57 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/30/2026 3:43:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.86 | -0.01 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:43:57 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.89 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/30/2026 3:43:57 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.70 | -0.03 | 0.00 | -0.01 | 7/22/2026 | 7/30/2026 3:43:57 PM EST |
| 43.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.61 | -0.05 | 0.01 | -0.02 | 7/28/2026 | 7/30/2026 3:43:57 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.36 | -49.32% | 0.01 | 201 | 306 | 0.61 | -0.06 | 0.01 | -0.02 | 7/30/2026 | 7/30/2026 3:43:57 PM EST |
| 47.00 | 0.50 | 0.70 | 0.60 | 0.50 | -0.20 | -28.58% | 0.01 | 6 | 152 | 0.61 | -0.08 | 0.01 | -0.02 | 7/30/2026 | 7/30/2026 3:43:57 PM EST |
| 50.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.55 | -40.75% | 0.02 | 7 | 3,209 | 0.56 | -0.12 | 0.02 | -0.03 | 7/30/2026 | 7/30/2026 3:43:57 PM EST |
| 55.00 | 0.65 | 1.75 | 1.20 | 1.73 | -0.73 | -29.68% | 0.02 | 10 | 132 | 0.52 | -0.23 | 0.02 | -0.04 | 7/30/2026 | 7/30/2026 3:43:57 PM EST |
| 60.00 | 2.05 | 3.70 | 2.88 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 997 | 0.48 | -0.38 | 0.03 | -0.05 | 7/29/2026 | 7/30/2026 3:43:57 PM EST |
| 65.00 | 4.50 | 7.20 | 5.85 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.50 | -0.55 | 0.04 | -0.05 | 6/18/2026 | 7/30/2026 3:43:57 PM EST |
| 70.00 | 8.00 | 10.00 | 9.00 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 120 | 0.52 | -0.70 | 0.03 | -0.04 | 5/26/2026 | 7/30/2026 3:43:57 PM EST |
| 75.00 | 13.10 | 14.70 | 13.90 | % | 0.19 | 0 | 0 | 0.54 | -0.81 | 0.02 | -0.03 | 7/30/2026 3:43:57 PM EST | |||
| 80.00 | 17.50 | 19.30 | 18.40 | % | 0.23 | 0 | 0 | 0.73 | -0.89 | 0.02 | -0.02 | 7/30/2026 3:43:57 PM EST | |||
| 85.00 | 21.80 | 24.80 | 23.30 | % | 0.27 | 0 | 0 | 0.79 | -0.93 | 0.01 | -0.02 | 7/30/2026 3:43:57 PM EST | |||
| 90.00 | 26.20 | 29.80 | 28.00 | % | 0.31 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.01 | 7/30/2026 3:43:57 PM EST | |||
| 95.00 | 31.20 | 34.70 | 32.95 | % | 0.35 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 7/30/2026 3:43:57 PM EST | |||
| 100.00 | 36.90 | 39.70 | 38.30 | % | 0.38 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 7/30/2026 3:43:57 PM EST |