Options Chain for TECK RESOURCES LTD CL B (TECK) - $66.09 as of 5/29/2026 1:29:04 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 | 29.30 | 32.60 | 30.95 | % | 0.88 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 40.00 | 24.40 | 27.50 | 25.95 | % | 0.65 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 43.00 | 21.50 | 24.40 | 22.95 | % | 0.53 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 44.00 | 20.40 | 23.50 | 21.95 | % | 0.50 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 45.00 | 19.70 | 22.30 | 21.00 | % | 0.47 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 46.00 | 18.60 | 21.50 | 20.05 | % | 0.44 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 47.00 | 17.60 | 20.20 | 18.90 | 14.43 | 0.00 | 0.00% | 0.40 | 0 | 9 | 2.38 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:58:59 PM EST |
| 48.00 | 16.60 | 19.40 | 18.00 | % | 0.38 | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 5/29/2026 2:58:59 PM EST | |||
| 49.00 | 15.60 | 18.60 | 17.10 | % | 0.35 | 0 | 0 | 2.36 | 0.99 | 0.00 | -0.01 | 5/29/2026 2:58:59 PM EST | |||
| 50.00 | 14.70 | 17.20 | 15.95 | % | 0.32 | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.02 | 5/29/2026 2:58:59 PM EST | |||
| 51.00 | 13.60 | 16.30 | 14.95 | 7.73 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.00 | 0.99 | 0.00 | -0.04 | 4/28/2026 | 5/29/2026 2:58:59 PM EST |
| 52.00 | 11.80 | 15.50 | 13.65 | % | 0.26 | 0 | 0 | 1.98 | 0.98 | 0.01 | -0.04 | 5/29/2026 2:58:59 PM EST | |||
| 53.00 | 11.60 | 14.30 | 12.95 | % | 0.24 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.05 | 5/29/2026 2:58:59 PM EST | |||
| 54.00 | 10.70 | 13.40 | 12.05 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.73 | 0.96 | 0.01 | -0.06 | 5/1/2026 | 5/29/2026 2:58:59 PM EST |
| 55.00 | 10.10 | 12.00 | 11.05 | % | 0.20 | 0 | 0 | 1.54 | 0.95 | 0.01 | -0.08 | 5/29/2026 2:58:59 PM EST | |||
| 56.00 | 9.20 | 11.70 | 10.45 | % | 0.19 | 0 | 0 | 1.64 | 0.94 | 0.02 | -0.08 | 5/29/2026 2:58:59 PM EST | |||
| 57.00 | 8.40 | 10.80 | 9.60 | % | 0.17 | 0 | 0 | 1.57 | 0.92 | 0.02 | -0.09 | 5/29/2026 2:58:59 PM EST | |||
| 58.00 | 7.40 | 9.20 | 8.30 | % | 0.14 | 0 | 0 | 1.28 | 0.89 | 0.03 | -0.11 | 5/29/2026 2:58:59 PM EST | |||
| 59.00 | 6.50 | 8.40 | 7.45 | % | 0.13 | 0 | 0 | 1.21 | 0.85 | 0.03 | -0.13 | 5/29/2026 2:58:59 PM EST | |||
| 60.00 | 5.60 | 7.30 | 6.45 | % | 0.11 | 0 | 0 | 1.07 | 0.80 | 0.04 | -0.17 | 5/29/2026 2:58:59 PM EST | |||
| 61.00 | 4.70 | 6.40 | 5.55 | 5.04 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | 0.78 | 0.04 | -0.16 | 5/7/2026 | 5/29/2026 2:58:59 PM EST |
| 62.00 | 4.30 | 5.00 | 4.65 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.73 | 0.74 | 0.05 | -0.17 | 5/18/2026 | 5/29/2026 2:58:59 PM EST |
| 63.00 | 3.50 | 4.00 | 3.75 | 4.30 | +0.51 | +13.46% | 0.06 | 5 | 3 | 0.84 | 0.68 | 0.05 | -0.18 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 64.00 | 2.65 | 3.30 | 2.98 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.80 | 0.63 | 0.06 | -0.19 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 65.00 | 2.25 | 2.65 | 2.45 | 2.45 | -0.55 | -18.34% | 0.04 | 3 | 32 | 0.83 | 0.57 | 0.06 | -0.19 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 66.00 | 1.75 | 2.15 | 1.95 | 3.21 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | 0.50 | 0.06 | -0.19 | 5/11/2026 | 5/29/2026 2:58:59 PM EST |
| 67.00 | 1.30 | 1.70 | 1.50 | 1.86 | -1.50 | -44.65% | 0.02 | 3 | 28 | 0.64 | 0.44 | 0.06 | -0.19 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 68.00 | 1.00 | 1.35 | 1.18 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.84 | 0.39 | 0.06 | -0.19 | 5/26/2026 | 5/29/2026 2:58:59 PM EST |
| 69.00 | 0.75 | 1.05 | 0.90 | 1.10 | +0.18 | +19.57% | 0.01 | 1 | 25 | 0.84 | 0.33 | 0.06 | -0.18 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 70.00 | 0.35 | 1.05 | 0.70 | 0.68 | -0.12 | -15.00% | 0.01 | 1 | 11 | 0.74 | 0.30 | 0.05 | -0.18 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 71.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.10 | -18.19% | 0.01 | 2 | 9 | 0.53 | 0.28 | 0.04 | -0.19 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 72.00 | 0.25 | 1.70 | 0.98 | % | 0.01 | 0 | 0 | 0.78 | 0.23 | 0.04 | -0.16 | 5/29/2026 2:58:59 PM EST | |||
| 73.00 | 0.15 | 1.25 | 0.70 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.21 | 0.04 | -0.17 | 5/26/2026 | 5/29/2026 2:58:59 PM EST |
| 74.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.75 | 0.18 | 0.03 | -0.16 | 5/29/2026 2:58:59 PM EST | |||
| 75.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.17 | 0.03 | -0.16 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.12 | 0.03 | -0.11 | 5/29/2026 2:58:59 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.10 | 0.02 | -0.10 | 5/29/2026 2:58:59 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.08 | 0.02 | -0.08 | 5/29/2026 2:58:59 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.07 | 0.02 | -0.07 | 5/29/2026 2:58:59 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.05 | 0.01 | -0.06 | 5/29/2026 2:58:59 PM EST | |||
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.04 | 0.01 | -0.05 | 5/29/2026 2:58:59 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.42 | 0.03 | 0.01 | -0.04 | 5/29/2026 2:58:59 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.03 | 0.01 | -0.04 | 5/29/2026 2:58:59 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:59 PM EST | |||
| 47.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 2:58:59 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 5/29/2026 2:58:59 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 2:58:59 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 2:58:59 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/29/2026 2:58:59 PM EST |
| 52.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | -0.02 | 0.01 | -0.04 | 5/21/2026 | 5/29/2026 2:58:59 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | -0.03 | 0.01 | -0.05 | 5/21/2026 | 5/29/2026 2:58:59 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | -0.04 | 0.01 | -0.06 | 5/21/2026 | 5/29/2026 2:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | -0.05 | 0.01 | -0.08 | 5/6/2026 | 5/29/2026 2:58:59 PM EST |
| 56.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.40 | -0.06 | 0.02 | -0.08 | 5/29/2026 2:58:59 PM EST | |||
| 57.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.65 | -0.08 | 0.02 | -0.09 | 5/29/2026 2:58:59 PM EST | |||
| 58.00 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.38 | -0.11 | 0.03 | -0.11 | 5/11/2026 | 5/29/2026 2:58:59 PM EST |
| 59.00 | 0.20 | 2.40 | 1.30 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.01 | -0.15 | 0.03 | -0.13 | 5/26/2026 | 5/29/2026 2:58:59 PM EST |
| 60.00 | 0.25 | 0.90 | 0.58 | 0.25 | -1.25 | -83.34% | 0.01 | 2 | 17 | 0.57 | -0.20 | 0.04 | -0.17 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 61.00 | 0.40 | 0.55 | 0.48 | 0.40 | -1.30 | -76.48% | 0.01 | 14 | 1 | 0.92 | -0.22 | 0.04 | -0.16 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 62.00 | 0.55 | 0.85 | 0.70 | 0.53 | -0.64 | -54.71% | 0.01 | 5 | 18 | 0.89 | -0.26 | 0.05 | -0.17 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 63.00 | 0.75 | 1.30 | 1.03 | 1.05 | -0.52 | -33.13% | 0.02 | 1 | 6 | 0.61 | -0.32 | 0.05 | -0.18 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 64.00 | 1.05 | 1.45 | 1.25 | 1.40 | -0.60 | -30.00% | 0.02 | 4 | 5 | 0.61 | -0.37 | 0.06 | -0.19 | 5/29/2026 | 5/29/2026 2:58:59 PM EST |
| 65.00 | 1.45 | 1.85 | 1.65 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | -0.43 | 0.06 | -0.19 | 5/28/2026 | 5/29/2026 2:58:59 PM EST |
| 66.00 | 1.90 | 2.30 | 2.10 | 2.10 | % | 0.03 | 3 | 0 | 0.75 | -0.50 | 0.06 | -0.19 | 5/29/2026 | 5/29/2026 2:58:59 PM EST | |
| 67.00 | 2.45 | 2.85 | 2.65 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.59 | -0.56 | 0.06 | -0.19 | 5/27/2026 | 5/29/2026 2:58:59 PM EST |
| 68.00 | 3.10 | 3.50 | 3.30 | % | 0.05 | 0 | 0 | 0.83 | -0.61 | 0.06 | -0.19 | 5/29/2026 2:58:59 PM EST | |||
| 69.00 | 3.90 | 4.30 | 4.10 | % | 0.06 | 0 | 0 | 0.83 | -0.67 | 0.06 | -0.18 | 5/29/2026 2:58:59 PM EST | |||
| 70.00 | 4.50 | 5.10 | 4.80 | % | 0.07 | 0 | 0 | 0.53 | -0.70 | 0.05 | -0.18 | 5/29/2026 2:58:59 PM EST | |||
| 71.00 | 4.60 | 6.80 | 5.70 | % | 0.08 | 0 | 0 | 0.95 | -0.72 | 0.04 | -0.19 | 5/29/2026 2:58:59 PM EST | |||
| 72.00 | 5.50 | 7.50 | 6.50 | % | 0.09 | 0 | 0 | 0.93 | -0.77 | 0.04 | -0.16 | 5/29/2026 2:58:59 PM EST | |||
| 73.00 | 5.70 | 9.60 | 7.65 | % | 0.10 | 0 | 0 | 1.42 | -0.79 | 0.04 | -0.17 | 5/29/2026 2:58:59 PM EST | |||
| 74.00 | 6.70 | 10.70 | 8.70 | % | 0.12 | 0 | 0 | 1.50 | -0.82 | 0.03 | -0.16 | 5/29/2026 2:58:59 PM EST | |||
| 75.00 | 7.60 | 11.60 | 9.60 | % | 0.13 | 0 | 0 | 1.51 | -0.83 | 0.03 | -0.16 | 5/29/2026 2:58:59 PM EST | |||
| 76.00 | 8.60 | 12.50 | 10.55 | % | 0.14 | 0 | 0 | 1.55 | -0.88 | 0.03 | -0.11 | 5/29/2026 2:58:59 PM EST | |||
| 77.00 | 9.50 | 13.50 | 11.50 | % | 0.15 | 0 | 0 | 1.62 | -0.90 | 0.02 | -0.10 | 5/29/2026 2:58:59 PM EST | |||
| 78.00 | 10.50 | 14.50 | 12.50 | % | 0.16 | 0 | 0 | 1.69 | -0.92 | 0.02 | -0.08 | 5/29/2026 2:58:59 PM EST | |||
| 79.00 | 11.50 | 15.40 | 13.45 | % | 0.17 | 0 | 0 | 1.72 | -0.93 | 0.02 | -0.07 | 5/29/2026 2:58:59 PM EST | |||
| 80.00 | 12.50 | 16.40 | 14.45 | % | 0.18 | 0 | 0 | 1.79 | -0.95 | 0.01 | -0.06 | 5/29/2026 2:58:59 PM EST | |||
| 81.00 | 13.50 | 17.50 | 15.50 | % | 0.19 | 0 | 0 | 1.92 | -0.96 | 0.01 | -0.05 | 5/29/2026 2:58:59 PM EST | |||
| 82.00 | 14.50 | 18.30 | 16.40 | % | 0.20 | 0 | 0 | 1.98 | -0.97 | 0.01 | -0.04 | 5/29/2026 2:58:59 PM EST | |||
| 83.00 | 15.50 | 19.40 | 17.45 | % | 0.21 | 0 | 0 | 1.97 | -0.97 | 0.01 | -0.04 | 5/29/2026 2:58:59 PM EST |