Options Chain for TECK RESOURCES LTD CL B (TECK) - $68.44 as of 10/5/2026 9:26:42 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 | 31.90 | 34.50 | 33.20 | % | 0.95 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 40.00 | 27.00 | 29.50 | 28.25 | % | 0.71 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 45.00 | 21.90 | 24.30 | 23.10 | % | 0.51 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 50.00 | 17.00 | 19.30 | 18.15 | 15.98 | 0.00 | 0.00% | 0.36 | 0 | 51 | 1.64 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:01 PM EST |
| 53.00 | 14.00 | 16.30 | 15.15 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 54.00 | 13.00 | 15.30 | 14.15 | % | 0.26 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 55.00 | 12.10 | 14.30 | 13.20 | 11.98 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.26 | 0.99 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 56.00 | 11.10 | 13.20 | 12.15 | % | 0.22 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 10/5/2026 4:00:01 PM EST | |||
| 57.00 | 10.10 | 12.30 | 11.20 | % | 0.20 | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.03 | 10/5/2026 4:00:01 PM EST | |||
| 58.00 | 9.40 | 11.20 | 10.30 | % | 0.18 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.04 | 10/5/2026 4:00:01 PM EST | |||
| 59.00 | 8.30 | 9.90 | 9.10 | % | 0.15 | 0 | 0 | 0.82 | 0.95 | 0.02 | -0.05 | 10/5/2026 4:00:01 PM EST | |||
| 60.00 | 7.40 | 9.00 | 8.20 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 109 | 0.79 | 0.93 | 0.02 | -0.06 | 9/24/2026 | 10/5/2026 4:00:01 PM EST |
| 61.00 | 6.40 | 8.30 | 7.35 | % | 0.12 | 0 | 0 | 0.81 | 0.91 | 0.03 | -0.06 | 10/5/2026 4:00:01 PM EST | |||
| 62.00 | 5.50 | 7.50 | 6.50 | % | 0.10 | 0 | 0 | 0.80 | 0.87 | 0.04 | -0.07 | 10/5/2026 4:00:01 PM EST | |||
| 63.00 | 4.70 | 6.50 | 5.60 | % | 0.09 | 0 | 0 | 0.72 | 0.83 | 0.04 | -0.08 | 10/5/2026 4:00:01 PM EST | |||
| 64.00 | 4.00 | 5.60 | 4.80 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.67 | 0.79 | 0.05 | -0.09 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 65.00 | 3.70 | 4.70 | 4.20 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 476 | 0.49 | 0.73 | 0.06 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 66.00 | 3.00 | 3.80 | 3.40 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.46 | 0.67 | 0.07 | -0.10 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 67.00 | 2.50 | 3.20 | 2.85 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.48 | 0.60 | 0.07 | -0.11 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 68.00 | 1.75 | 2.55 | 2.15 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1,605 | 0.44 | 0.53 | 0.08 | -0.11 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 69.00 | 1.50 | 2.00 | 1.75 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.45 | 0.45 | 0.08 | -0.10 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 70.00 | 1.05 | 1.60 | 1.33 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.44 | 0.37 | 0.08 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 71.00 | 0.75 | 1.35 | 1.05 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.30 | 0.07 | -0.09 | 9/28/2026 | 10/5/2026 4:00:01 PM EST |
| 72.00 | 0.35 | 1.10 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | 0.24 | 0.06 | -0.08 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 73.00 | 0.35 | 0.90 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.46 | 0.18 | 0.05 | -0.07 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 74.00 | 0.30 | 0.65 | 0.48 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.14 | 0.05 | -0.06 | 9/25/2026 | 10/5/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.41 | 0.12 | 0.04 | -0.05 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.03 | -0.03 | 10/5/2026 4:00:01 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.05 | 0.02 | -0.03 | 10/2/2026 | 10/5/2026 4:00:01 PM EST |
| 78.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.02 | -0.03 | 10/5/2026 4:00:01 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.01 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 80.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.55 | 0.02 | 0.01 | -0.01 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.44 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:01 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 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/5/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.74 | -0.01 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 10/5/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | -0.02 | 0.01 | -0.03 | 9/25/2026 | 10/5/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | -0.03 | 0.01 | -0.04 | 9/25/2026 | 10/5/2026 4:00:01 PM EST |
| 59.00 | 0.05 | 0.15 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | -0.05 | 0.02 | -0.05 | 9/23/2026 | 10/5/2026 4:00:01 PM EST |
| 60.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.53 | -0.07 | 0.02 | -0.06 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 61.00 | 0.15 | 0.60 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.54 | -0.09 | 0.03 | -0.06 | 9/23/2026 | 10/5/2026 4:00:01 PM EST |
| 62.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | -0.13 | 0.04 | -0.07 | 10/5/2026 4:00:01 PM EST | |||
| 63.00 | 0.25 | 0.65 | 0.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.45 | -0.17 | 0.04 | -0.08 | 10/1/2026 | 10/5/2026 4:00:01 PM EST |
| 64.00 | 0.15 | 1.40 | 0.78 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.47 | -0.21 | 0.05 | -0.09 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 65.00 | 0.70 | 1.10 | 0.90 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.46 | -0.27 | 0.06 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 66.00 | 1.00 | 1.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.44 | -0.33 | 0.07 | -0.10 | 10/5/2026 | 10/5/2026 4:00:01 PM EST |
| 67.00 | 1.30 | 1.70 | 1.50 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.40 | 0.07 | -0.11 | 9/28/2026 | 10/5/2026 4:00:01 PM EST |
| 68.00 | 0.80 | 3.10 | 1.95 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.43 | -0.47 | 0.08 | -0.11 | 9/28/2026 | 10/5/2026 4:00:01 PM EST |
| 69.00 | 2.25 | 2.75 | 2.50 | % | 0.04 | 0 | 0 | 0.43 | -0.55 | 0.08 | -0.10 | 10/5/2026 4:00:01 PM EST | |||
| 70.00 | 2.90 | 3.60 | 3.25 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.45 | -0.63 | 0.08 | -0.10 | 9/18/2026 | 10/5/2026 4:00:01 PM EST |
| 71.00 | 2.65 | 5.30 | 3.98 | % | 0.06 | 0 | 0 | 0.86 | -0.70 | 0.07 | -0.09 | 10/5/2026 4:00:01 PM EST | |||
| 72.00 | 3.50 | 6.00 | 4.75 | % | 0.07 | 0 | 0 | 0.78 | -0.76 | 0.06 | -0.08 | 10/5/2026 4:00:01 PM EST | |||
| 73.00 | 4.80 | 6.70 | 5.75 | % | 0.08 | 0 | 0 | 0.78 | -0.82 | 0.05 | -0.07 | 10/5/2026 4:00:01 PM EST | |||
| 74.00 | 5.60 | 7.40 | 6.50 | % | 0.09 | 0 | 0 | 0.78 | -0.86 | 0.05 | -0.06 | 10/5/2026 4:00:01 PM EST | |||
| 75.00 | 6.50 | 8.30 | 7.40 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.81 | -0.88 | 0.04 | -0.05 | 9/24/2026 | 10/5/2026 4:00:01 PM EST |
| 76.00 | 7.40 | 9.70 | 8.55 | % | 0.11 | 0 | 0 | 0.92 | -0.93 | 0.03 | -0.03 | 10/5/2026 4:00:01 PM EST | |||
| 77.00 | 8.20 | 10.60 | 9.40 | % | 0.12 | 0 | 0 | 0.95 | -0.95 | 0.02 | -0.03 | 10/5/2026 4:00:01 PM EST | |||
| 78.00 | 9.30 | 11.10 | 10.20 | % | 0.13 | 0 | 0 | 0.92 | -0.95 | 0.02 | -0.03 | 10/5/2026 4:00:01 PM EST | |||
| 79.00 | 10.30 | 12.10 | 11.20 | % | 0.14 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 80.00 | 10.80 | 14.30 | 12.55 | % | 0.16 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 10/5/2026 4:00:01 PM EST | |||
| 85.00 | 15.30 | 18.60 | 16.95 | 16.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/5/2026 4:00:01 PM EST |
| 90.00 | 20.40 | 23.60 | 22.00 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 95.00 | 25.60 | 28.60 | 27.10 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST | |||
| 100.00 | 30.90 | 33.60 | 32.25 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:01 PM EST |