Options Chain for TECK RESOURCES LTD CL B (TECK) - $57.50 as of 7/23/2026 9:34:06 AM 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 | 20.30 | 23.10 | 21.70 | % | 0.62 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 40.00 | 15.40 | 17.90 | 16.65 | % | 0.42 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 44.00 | 11.50 | 13.80 | 12.65 | 11.82 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 45.00 | 10.90 | 13.00 | 11.95 | 11.82 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 46.00 | 9.90 | 11.80 | 10.85 | 10.91 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 47.00 | 8.90 | 10.90 | 9.90 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.36 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 48.00 | 8.00 | 9.80 | 8.90 | % | 0.19 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 49.00 | 7.00 | 8.90 | 7.95 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.00 | 0.99 | 0.01 | -0.02 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 50.00 | 6.00 | 8.00 | 7.00 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.92 | 0.98 | 0.01 | -0.03 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 51.00 | 5.10 | 7.20 | 6.15 | % | 0.12 | 0 | 0 | 1.91 | 0.95 | 0.03 | -0.12 | 7/22/2026 4:00:08 PM EST | |||
| 52.00 | 4.10 | 6.70 | 5.40 | % | 0.10 | 0 | 0 | 2.11 | 0.92 | 0.04 | -0.19 | 7/22/2026 4:00:08 PM EST | |||
| 53.00 | 3.30 | 5.90 | 4.60 | % | 0.09 | 0 | 0 | 2.03 | 0.89 | 0.05 | -0.23 | 7/22/2026 4:00:08 PM EST | |||
| 54.00 | 1.65 | 4.90 | 3.28 | 3.48 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.79 | 0.84 | 0.07 | -0.27 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 55.00 | 2.75 | 3.10 | 2.93 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.70 | 0.77 | 0.08 | -0.31 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 56.00 | 1.85 | 2.35 | 2.10 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.72 | 0.69 | 0.10 | -0.35 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 57.00 | 1.45 | 1.75 | 1.60 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.73 | 0.59 | 0.11 | -0.36 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 58.00 | 0.95 | 1.30 | 1.13 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.75 | 0.47 | 0.11 | -0.36 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 59.00 | 0.65 | 0.95 | 0.80 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.79 | 0.37 | 0.10 | -0.33 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 60.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.79 | 0.28 | 0.09 | -0.30 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 61.00 | 0.30 | 0.50 | 0.40 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.86 | 0.21 | 0.07 | -0.26 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 62.00 | 0.20 | 0.40 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.91 | 0.16 | 0.06 | -0.22 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 63.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.97 | 0.12 | 0.04 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.57 | 0.06 | 0.03 | -0.08 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.21 | 0.05 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.22 | 0.02 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.32 | 0.01 | 0.01 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 68.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.98 | 0.01 | 0.00 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 69.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 72.00 | 0.00 | 1.10 | 0.55 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/22/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 74.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/22/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 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 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 46.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 1.10 | 0.55 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.52 | -0.01 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.35 | -0.02 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | -0.05 | 0.03 | -0.12 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 52.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | -0.08 | 0.04 | -0.19 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 53.00 | 0.20 | 0.40 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.03 | -0.11 | 0.05 | -0.23 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 54.00 | 0.30 | 0.55 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.99 | -0.16 | 0.07 | -0.27 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 55.00 | 0.50 | 0.75 | 0.63 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.23 | 0.08 | -0.31 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 56.00 | 0.75 | 0.95 | 0.85 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2,108 | 0.91 | -0.31 | 0.10 | -0.35 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 57.00 | 1.15 | 1.45 | 1.30 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.95 | -0.41 | 0.11 | -0.36 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 58.00 | 1.70 | 2.00 | 1.85 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.98 | -0.53 | 0.11 | -0.36 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 59.00 | 1.70 | 2.70 | 2.20 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.83 | -0.63 | 0.10 | -0.33 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 60.00 | 3.10 | 3.40 | 3.25 | 5.53 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.08 | -0.72 | 0.09 | -0.30 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 61.00 | 3.30 | 5.30 | 4.30 | 6.56 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.79 | -0.79 | 0.07 | -0.26 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 62.00 | 4.20 | 7.20 | 5.70 | 8.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.42 | -0.84 | 0.06 | -0.22 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 63.00 | 4.70 | 8.00 | 6.35 | 8.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.60 | -0.88 | 0.04 | -0.18 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 64.00 | 5.50 | 9.10 | 7.30 | % | 0.11 | 0 | 0 | 2.71 | -0.94 | 0.03 | -0.08 | 7/22/2026 4:00:08 PM EST | |||
| 65.00 | 6.30 | 10.00 | 8.15 | 7.59 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.88 | -0.95 | 0.02 | -0.06 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 66.00 | 7.30 | 10.90 | 9.10 | % | 0.14 | 0 | 0 | 3.03 | -0.98 | 0.01 | -0.02 | 7/22/2026 4:00:08 PM EST | |||
| 67.00 | 8.30 | 12.00 | 10.15 | % | 0.15 | 0 | 0 | 3.19 | -0.99 | 0.01 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 68.00 | 9.40 | 13.00 | 11.20 | % | 0.16 | 0 | 0 | 3.34 | -0.99 | 0.00 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 69.00 | 10.30 | 14.00 | 12.15 | % | 0.18 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 70.00 | 11.30 | 15.00 | 13.15 | % | 0.19 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 71.00 | 12.30 | 16.00 | 14.15 | % | 0.20 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 72.00 | 13.30 | 17.00 | 15.15 | % | 0.21 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 73.00 | 14.30 | 18.00 | 16.15 | % | 0.22 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 74.00 | 15.30 | 19.00 | 17.15 | % | 0.23 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 75.00 | 16.30 | 20.00 | 18.15 | % | 0.24 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 76.00 | 17.30 | 21.00 | 19.15 | % | 0.25 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 77.00 | 18.30 | 22.00 | 20.15 | % | 0.26 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 78.00 | 19.40 | 23.00 | 21.20 | % | 0.27 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 79.00 | 20.30 | 24.00 | 22.15 | % | 0.28 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 80.00 | 22.00 | 25.00 | 23.50 | % | 0.29 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 85.00 | 26.80 | 29.80 | 28.30 | % | 0.33 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 90.00 | 31.30 | 34.80 | 33.05 | % | 0.37 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST |