Options Chain for TECK RESOURCES LTD CL B (TECK) - $68.82 as of 9/4/2026 3:48:25 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 | 32.50 | 34.70 | 33.60 | % | 0.96 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 40.00 | 27.30 | 29.70 | 28.50 | 27.44 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 45.00 | 22.30 | 24.50 | 23.40 | 22.47 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 47.00 | 20.70 | 22.70 | 21.70 | 20.43 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 48.00 | 19.80 | 21.80 | 20.80 | 19.58 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 49.00 | 18.30 | 20.70 | 19.50 | 18.61 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 17.80 | 19.50 | 18.65 | % | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 51.00 | 16.30 | 18.50 | 17.40 | % | 0.34 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 52.00 | 15.80 | 17.70 | 16.75 | % | 0.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 53.00 | 14.30 | 16.80 | 15.55 | % | 0.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 54.00 | 13.30 | 15.60 | 14.45 | % | 0.27 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 55.00 | 12.30 | 14.60 | 13.45 | % | 0.24 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 56.00 | 11.30 | 13.70 | 12.50 | 8.96 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:57 PM EST |
| 57.00 | 10.30 | 12.70 | 11.50 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 58.00 | 9.30 | 11.70 | 10.50 | % | 0.18 | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.04 | 9/4/2026 3:59:57 PM EST | |||
| 59.00 | 8.30 | 10.70 | 9.50 | % | 0.16 | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.05 | 9/4/2026 3:59:57 PM EST | |||
| 60.00 | 7.30 | 9.70 | 8.50 | % | 0.14 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.05 | 9/4/2026 3:59:57 PM EST | |||
| 61.00 | 6.30 | 8.70 | 7.50 | 8.98 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.81 | 0.97 | 0.01 | -0.04 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 62.00 | 6.00 | 7.60 | 6.80 | % | 0.11 | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.05 | 9/4/2026 3:59:57 PM EST | |||
| 63.00 | 5.00 | 6.60 | 5.80 | % | 0.09 | 0 | 0 | 0.61 | 0.90 | 0.03 | -0.08 | 9/4/2026 3:59:57 PM EST | |||
| 64.00 | 4.00 | 5.90 | 4.95 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.67 | 0.89 | 0.04 | -0.08 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 3.00 | 4.80 | 3.90 | 5.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | 0.82 | 0.05 | -0.11 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 66.00 | 3.10 | 4.00 | 3.55 | 2.00 | -2.50 | -55.56% | 0.05 | 1 | 7 | 0.53 | 0.78 | 0.07 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 67.00 | 2.55 | 3.10 | 2.83 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.38 | 0.73 | 0.09 | -0.11 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 68.00 | 1.90 | 2.50 | 2.20 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.40 | 0.65 | 0.11 | -0.11 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 69.00 | 1.45 | 1.70 | 1.58 | 1.55 | +0.65 | +72.23% | 0.02 | 2 | 3 | 0.38 | 0.54 | 0.12 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 0.80 | 1.35 | 1.08 | 1.10 | +0.25 | +29.42% | 0.02 | 13 | 19 | 0.37 | 0.42 | 0.12 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 71.00 | 0.65 | 1.05 | 0.85 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.33 | 0.10 | -0.10 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 72.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 9 | 10 | 0.38 | 0.27 | 0.08 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 73.00 | 0.25 | 0.55 | 0.40 | 0.46 | +0.11 | +31.43% | 0.01 | 2 | 2 | 0.41 | 0.23 | 0.06 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 74.00 | 0.10 | 0.85 | 0.48 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.18 | 0.05 | -0.10 | 8/14/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 0.10 | 0.85 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.55 | 0.14 | 0.05 | -0.08 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 76.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 3 | 0.46 | 0.14 | 0.04 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.10 | 0.03 | -0.07 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.45 | 0.08 | 0.03 | -0.06 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.03 | 0.01 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.02 | 0.01 | -0.02 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.01 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:57 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | -0.02 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.03 | 0.01 | -0.05 | 8/14/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | -0.03 | 0.01 | -0.05 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.03 | 0.01 | -0.04 | 8/13/2026 | 9/4/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.86 | -0.05 | 0.02 | -0.05 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 6 | 0.54 | -0.10 | 0.03 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | -0.11 | 0.04 | -0.08 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.29 | -0.26 | -47.28% | 0.00 | 3,013 | 4 | 0.39 | -0.18 | 0.05 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 66.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.45 | -52.95% | 0.01 | 4 | 1 | 0.38 | -0.22 | 0.07 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 67.00 | 0.50 | 1.10 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.44 | -0.27 | 0.09 | -0.11 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 68.00 | 0.75 | 1.10 | 0.93 | 1.09 | -0.42 | -27.82% | 0.01 | 4 | 5 | 0.38 | -0.35 | 0.11 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 69.00 | 0.15 | 1.60 | 0.88 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.25 | -0.46 | 0.12 | -0.11 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 1.65 | 2.10 | 1.88 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.37 | -0.58 | 0.12 | -0.11 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 71.00 | 2.35 | 2.85 | 2.60 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.39 | -0.67 | 0.10 | -0.10 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 72.00 | 2.90 | 3.70 | 3.30 | % | 0.05 | 0 | 0 | 0.52 | -0.73 | 0.08 | -0.11 | 9/4/2026 3:59:57 PM EST | |||
| 73.00 | 3.70 | 4.90 | 4.30 | % | 0.06 | 0 | 0 | 0.66 | -0.77 | 0.06 | -0.11 | 9/4/2026 3:59:57 PM EST | |||
| 74.00 | 4.60 | 6.40 | 5.50 | % | 0.07 | 0 | 0 | 0.89 | -0.82 | 0.05 | -0.10 | 9/4/2026 3:59:57 PM EST | |||
| 75.00 | 5.30 | 7.30 | 6.30 | 5.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | -0.86 | 0.05 | -0.08 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 76.00 | 5.70 | 9.00 | 7.35 | 6.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.22 | -0.86 | 0.04 | -0.10 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 77.00 | 7.20 | 9.20 | 8.20 | % | 0.11 | 0 | 0 | 1.05 | -0.90 | 0.03 | -0.07 | 9/4/2026 3:59:57 PM EST | |||
| 78.00 | 7.60 | 11.00 | 9.30 | % | 0.12 | 0 | 0 | 1.37 | -0.92 | 0.03 | -0.06 | 9/4/2026 3:59:57 PM EST | |||
| 79.00 | 9.30 | 11.20 | 10.25 | % | 0.13 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 80.00 | 10.00 | 12.20 | 11.10 | % | 0.14 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 81.00 | 11.30 | 13.20 | 12.25 | % | 0.15 | 0 | 0 | 1.30 | -0.99 | 0.01 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 82.00 | 11.50 | 15.00 | 13.25 | % | 0.16 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 83.00 | 13.30 | 15.20 | 14.25 | % | 0.17 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 84.00 | 14.00 | 17.00 | 15.50 | % | 0.18 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 85.00 | 14.40 | 18.00 | 16.20 | % | 0.19 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |