Options Chain for TECK RESOURCES LTD CL B (TECK) - $63.72 as of 10/30/2026 3:44:02 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 | 24.40 | 27.30 | 25.85 | % | 0.74 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 40.00 | 19.60 | 22.10 | 20.85 | % | 0.52 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 45.00 | 14.80 | 17.10 | 15.95 | % | 0.35 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 50.00 | 9.60 | 11.60 | 10.60 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.51 | 1.00 | 0.00 | -0.01 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 51.00 | 8.60 | 10.80 | 9.70 | % | 0.19 | 0 | 0 | 1.50 | 0.99 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 52.00 | 7.60 | 9.60 | 8.60 | % | 0.17 | 0 | 0 | 1.30 | 0.99 | 0.01 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 53.00 | 6.50 | 9.00 | 7.75 | % | 0.15 | 0 | 0 | 1.37 | 0.97 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 54.00 | 6.00 | 8.00 | 7.00 | % | 0.13 | 0 | 0 | 1.25 | 0.95 | 0.03 | -0.04 | 10/30/2026 3:59:56 PM EST | |||
| 55.00 | 4.40 | 6.80 | 5.60 | % | 0.10 | 0 | 0 | 1.06 | 0.92 | 0.04 | -0.06 | 10/30/2026 3:59:56 PM EST | |||
| 56.00 | 4.00 | 6.10 | 5.05 | % | 0.09 | 0 | 0 | 1.06 | 0.88 | 0.05 | -0.07 | 10/30/2026 3:59:56 PM EST | |||
| 57.00 | 3.50 | 5.10 | 4.30 | % | 0.08 | 0 | 0 | 0.51 | 0.82 | 0.06 | -0.09 | 10/30/2026 3:59:56 PM EST | |||
| 58.00 | 2.55 | 3.50 | 3.03 | % | 0.05 | 0 | 0 | 0.36 | 0.75 | 0.08 | -0.11 | 10/30/2026 3:59:56 PM EST | |||
| 59.00 | 2.20 | 2.80 | 2.50 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.45 | 0.67 | 0.09 | -0.12 | 10/27/2026 | 10/30/2026 3:59:56 PM EST |
| 60.00 | 1.60 | 2.15 | 1.88 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | 0.58 | 0.09 | -0.12 | 10/21/2026 | 10/30/2026 3:59:56 PM EST |
| 61.00 | 1.15 | 1.80 | 1.48 | 1.35 | -1.90 | -58.47% | 0.02 | 6 | 5 | 0.48 | 0.48 | 0.10 | -0.12 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 62.00 | 0.65 | 1.25 | 0.95 | 1.18 | -0.37 | -23.88% | 0.02 | 4 | 2 | 0.44 | 0.39 | 0.09 | -0.12 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 63.00 | 0.55 | 0.90 | 0.73 | 0.60 | -1.55 | -72.10% | 0.01 | 1 | 18 | 0.47 | 0.31 | 0.08 | -0.10 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 64.00 | 0.35 | 1.00 | 0.68 | 0.45 | -1.19 | -72.57% | 0.01 | 10 | 5 | 0.54 | 0.23 | 0.07 | -0.09 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.18 | 0.06 | -0.08 | 10/27/2026 | 10/30/2026 3:59:56 PM EST |
| 66.00 | 0.10 | 0.75 | 0.43 | 0.26 | -0.74 | -74.00% | 0.01 | 1 | 5 | 0.57 | 0.13 | 0.05 | -0.06 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 67.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.31 | -60.79% | 0.00 | 3 | 3 | 0.54 | 0.10 | 0.04 | -0.05 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.06 | 0.02 | -0.03 | 10/19/2026 | 10/30/2026 3:59:56 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.02 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.02 | 0.01 | -0.02 | 10/19/2026 | 10/30/2026 3:59:56 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.10 | 0.01 | 0.01 | -0.01 | 10/19/2026 | 10/30/2026 3:59:56 PM EST |
| 72.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/30/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.30 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.01 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | -0.03 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.05 | 0.03 | -0.04 | 9/30/2026 | 10/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.08 | 0.04 | -0.06 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.90 | 0.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.79 | -0.12 | 0.05 | -0.07 | 9/30/2026 | 10/30/2026 3:59:56 PM EST |
| 57.00 | 0.30 | 0.75 | 0.53 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.18 | 0.06 | -0.09 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 58.00 | 0.45 | 1.00 | 0.73 | 0.62 | +0.42 | +210.00% | 0.01 | 1 | 22 | 0.53 | -0.25 | 0.08 | -0.11 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 59.00 | 0.75 | 1.45 | 1.10 | 0.80 | -1.51 | -65.37% | 0.02 | 1 | 8 | 0.55 | -0.33 | 0.09 | -0.12 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 60.00 | 1.10 | 1.95 | 1.53 | 1.40 | +0.10 | +7.70% | 0.03 | 26 | 2 | 0.55 | -0.42 | 0.09 | -0.12 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 61.00 | 1.55 | 2.30 | 1.93 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.52 | -0.52 | 0.10 | -0.12 | 10/28/2026 | 10/30/2026 3:59:56 PM EST |
| 62.00 | 2.20 | 3.00 | 2.60 | 2.62 | -0.50 | -16.03% | 0.04 | 1 | 2 | 0.55 | -0.61 | 0.09 | -0.12 | 10/30/2026 | 10/30/2026 3:59:56 PM EST |
| 63.00 | 2.95 | 3.80 | 3.38 | 3.87 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.58 | -0.69 | 0.08 | -0.10 | 10/26/2026 | 10/30/2026 3:59:56 PM EST |
| 64.00 | 3.00 | 4.60 | 3.80 | % | 0.06 | 0 | 0 | 0.71 | -0.77 | 0.07 | -0.09 | 10/30/2026 3:59:56 PM EST | |||
| 65.00 | 4.10 | 5.50 | 4.80 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | -0.82 | 0.06 | -0.08 | 9/28/2026 | 10/30/2026 3:59:56 PM EST |
| 66.00 | 4.70 | 6.30 | 5.50 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.76 | -0.87 | 0.05 | -0.06 | 10/6/2026 | 10/30/2026 3:59:56 PM EST |
| 67.00 | 5.40 | 7.30 | 6.35 | % | 0.09 | 0 | 0 | 0.83 | -0.90 | 0.04 | -0.05 | 10/30/2026 3:59:56 PM EST | |||
| 68.00 | 6.30 | 8.90 | 7.60 | % | 0.11 | 0 | 0 | 1.14 | -0.94 | 0.02 | -0.03 | 10/30/2026 3:59:56 PM EST | |||
| 69.00 | 7.30 | 10.50 | 8.90 | % | 0.13 | 0 | 0 | 1.47 | -0.96 | 0.02 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 70.00 | 8.30 | 11.50 | 9.90 | % | 0.14 | 0 | 0 | 1.55 | -0.98 | 0.01 | -0.02 | 10/30/2026 3:59:56 PM EST | |||
| 71.00 | 9.10 | 12.50 | 10.80 | % | 0.15 | 0 | 0 | 1.32 | -0.99 | 0.01 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 72.00 | 10.10 | 13.50 | 11.80 | % | 0.16 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:56 PM EST | |||
| 73.00 | 11.50 | 14.50 | 13.00 | % | 0.18 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 74.00 | 12.30 | 15.50 | 13.90 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 75.00 | 13.30 | 16.50 | 14.90 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 76.00 | 13.90 | 17.50 | 15.70 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 77.00 | 14.90 | 18.50 | 16.70 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 78.00 | 15.90 | 19.50 | 17.70 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 80.00 | 17.90 | 21.50 | 19.70 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 85.00 | 22.90 | 26.50 | 24.70 | 21.82 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:56 PM EST |
| 90.00 | 27.90 | 31.50 | 29.70 | % | 0.33 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST | |||
| 95.00 | 33.00 | 36.50 | 34.75 | % | 0.37 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:56 PM EST |