Options Chain for TECK RESOURCES LTD CL B (TECK) - $64.91 as of 8/18/2026 6:40:12 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 | 27.60 | 29.40 | 28.50 | % | 0.81 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 40.00 | 22.60 | 24.40 | 23.50 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 45.00 | 17.80 | 21.00 | 19.40 | % | 0.43 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 46.00 | 16.70 | 20.00 | 18.35 | % | 0.40 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 47.00 | 15.00 | 19.00 | 17.00 | % | 0.36 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 48.00 | 14.00 | 18.00 | 16.00 | % | 0.33 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 49.00 | 13.80 | 15.80 | 14.80 | % | 0.30 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 50.00 | 12.80 | 14.70 | 13.75 | % | 0.28 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 51.00 | 11.80 | 13.70 | 12.75 | % | 0.25 | 0 | 0 | 0.88 | 0.99 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 52.00 | 10.80 | 12.60 | 11.70 | % | 0.22 | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 53.00 | 9.80 | 12.50 | 11.15 | % | 0.21 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 54.00 | 8.90 | 10.70 | 9.80 | % | 0.18 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 55.00 | 8.10 | 9.80 | 8.95 | % | 0.16 | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 56.00 | 7.20 | 8.80 | 8.00 | % | 0.14 | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 57.00 | 6.10 | 8.80 | 7.45 | % | 0.13 | 0 | 0 | 0.84 | 0.87 | 0.03 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 58.00 | 5.30 | 7.10 | 6.20 | % | 0.11 | 0 | 0 | 0.60 | 0.84 | 0.04 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 59.00 | 3.60 | 7.60 | 5.60 | 6.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 0.80 | 0.04 | -0.06 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 60.00 | 4.30 | 6.80 | 5.55 | 5.63 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.75 | 0.05 | -0.06 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 61.00 | 3.60 | 5.50 | 4.55 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.51 | 0.70 | 0.05 | -0.07 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 62.00 | 2.25 | 5.30 | 3.78 | % | 0.06 | 0 | 0 | 0.47 | 0.64 | 0.06 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 63.00 | 2.50 | 4.00 | 3.25 | 3.24 | +0.04 | +1.25% | 0.05 | 6 | 1,533 | 0.49 | 0.58 | 0.06 | -0.08 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 64.00 | 2.05 | 3.00 | 2.53 | % | 0.04 | 0 | 0 | 0.46 | 0.52 | 0.06 | -0.08 | 8/18/2026 4:00:03 PM EST | |||
| 65.00 | 1.65 | 2.65 | 2.15 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.46 | 0.06 | -0.08 | 8/12/2026 | 8/18/2026 4:00:03 PM EST |
| 66.00 | 1.05 | 2.70 | 1.88 | % | 0.03 | 0 | 0 | 0.49 | 0.40 | 0.06 | -0.08 | 8/18/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 2.95 | 1.48 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.75 | 0.34 | 0.06 | -0.07 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 68.00 | 0.15 | 2.55 | 1.35 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.29 | 0.05 | -0.07 | 8/10/2026 | 8/18/2026 4:00:03 PM EST |
| 69.00 | 0.45 | 1.45 | 0.95 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.24 | 0.05 | -0.06 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 70.00 | 0.40 | 1.35 | 0.88 | 0.89 | -1.81 | -67.04% | 0.01 | 1 | 2 | 0.50 | 0.20 | 0.04 | -0.05 | 8/18/2026 | 8/18/2026 4:00:03 PM EST |
| 71.00 | 0.25 | 1.05 | 0.65 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.16 | 0.04 | -0.05 | 8/7/2026 | 8/18/2026 4:00:03 PM EST |
| 72.00 | 0.05 | 0.85 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.12 | 0.03 | -0.04 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.03 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.02 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.06 | 0.02 | -0.02 | 7/30/2026 | 8/18/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.02 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 77.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.01 | 0.01 | -0.01 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/18/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | -0.01 | 0.00 | -0.01 | 8/5/2026 | 8/18/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 8/18/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | -0.01 | 0.01 | -0.01 | 8/5/2026 | 8/18/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.02 | 0.01 | -0.01 | 8/5/2026 | 8/18/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.05 | 0.01 | -0.02 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.07 | 0.02 | -0.03 | 8/3/2026 | 8/18/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.09 | 0.02 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 57.00 | 0.05 | 1.05 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.13 | 0.03 | -0.04 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.66 | -0.16 | 0.04 | -0.05 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.20 | 0.04 | -0.06 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 60.00 | 0.60 | 1.60 | 1.10 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.49 | -0.25 | 0.05 | -0.06 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 61.00 | 0.80 | 1.80 | 1.30 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | -0.30 | 0.05 | -0.07 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 62.00 | 0.70 | 2.60 | 1.65 | % | 0.03 | 0 | 0 | 0.46 | -0.36 | 0.06 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 63.00 | 1.70 | 2.55 | 2.13 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.48 | -0.42 | 0.06 | -0.08 | 8/11/2026 | 8/18/2026 4:00:03 PM EST |
| 64.00 | 0.65 | 4.20 | 2.43 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.48 | 0.06 | -0.08 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 65.00 | 2.50 | 3.90 | 3.20 | 3.38 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.48 | -0.54 | 0.06 | -0.08 | 8/14/2026 | 8/18/2026 4:00:03 PM EST |
| 66.00 | 2.25 | 5.00 | 3.63 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.60 | 0.06 | -0.08 | 8/13/2026 | 8/18/2026 4:00:03 PM EST |
| 67.00 | 3.80 | 5.10 | 4.45 | % | 0.07 | 0 | 0 | 0.48 | -0.66 | 0.06 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 68.00 | 4.50 | 5.80 | 5.15 | % | 0.08 | 0 | 0 | 0.47 | -0.71 | 0.05 | -0.07 | 8/18/2026 4:00:03 PM EST | |||
| 69.00 | 5.20 | 6.90 | 6.05 | % | 0.09 | 0 | 0 | 0.49 | -0.76 | 0.05 | -0.06 | 8/18/2026 4:00:03 PM EST | |||
| 70.00 | 4.90 | 8.70 | 6.80 | % | 0.10 | 0 | 0 | 0.91 | -0.80 | 0.04 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 71.00 | 6.20 | 9.10 | 7.65 | % | 0.11 | 0 | 0 | 0.85 | -0.84 | 0.04 | -0.05 | 8/18/2026 4:00:03 PM EST | |||
| 72.00 | 7.10 | 10.50 | 8.80 | % | 0.12 | 0 | 0 | 0.98 | -0.88 | 0.03 | -0.04 | 8/18/2026 4:00:03 PM EST | |||
| 73.00 | 8.80 | 10.70 | 9.75 | % | 0.13 | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 74.00 | 9.50 | 12.30 | 10.90 | % | 0.15 | 0 | 0 | 1.04 | -0.92 | 0.02 | -0.03 | 8/18/2026 4:00:03 PM EST | |||
| 75.00 | 9.90 | 13.30 | 11.60 | % | 0.15 | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 76.00 | 11.00 | 14.20 | 12.60 | % | 0.17 | 0 | 0 | 1.13 | -0.96 | 0.02 | -0.02 | 8/18/2026 4:00:03 PM EST | |||
| 77.00 | 11.40 | 15.20 | 13.30 | % | 0.17 | 0 | 0 | 1.17 | -0.97 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 78.00 | 13.20 | 16.20 | 14.70 | % | 0.19 | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 79.00 | 13.50 | 17.30 | 15.40 | % | 0.19 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.01 | 8/18/2026 4:00:03 PM EST | |||
| 80.00 | 14.80 | 18.30 | 16.55 | 15.31 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.27 | -0.99 | 0.01 | -0.01 | 8/17/2026 | 8/18/2026 4:00:03 PM EST |
| 85.00 | 19.80 | 23.20 | 21.50 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:03 PM EST |