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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 47.30 | 49.70 | 48.50 | % | 2.42 | 0 | 8 | 4.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 25.00 | 42.30 | 44.60 | 43.45 | 40.98 | 0.00 | 0.00% | 1.74 | 0 | 2 | 3.21 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 28.00 | 39.30 | 41.80 | 40.55 | 38.02 | 0.00 | 0.00% | 1.45 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 30.00 | 37.30 | 39.70 | 38.50 | 29.60 | 0.00 | 0.00% | 1.28 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:57 PM EST |
| 33.00 | 34.30 | 36.50 | 35.40 | % | 1.07 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 35.00 | 32.30 | 34.70 | 33.50 | % | 0.96 | 0 | 33 | 2.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 38.00 | 29.30 | 31.60 | 30.45 | % | 0.80 | 0 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 40.00 | 27.30 | 29.70 | 28.50 | 26.80 | 0.00 | 0.00% | 0.71 | 0 | 14 | 1.93 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:57 PM EST |
| 43.00 | 24.40 | 26.80 | 25.60 | 16.20 | 0.00 | 0.00% | 0.60 | 0 | 310 | 1.77 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:57 PM EST |
| 45.00 | 22.40 | 24.50 | 23.45 | 23.15 | 0.00 | 0.00% | 0.52 | 0 | 49 | 1.44 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/4/2026 3:59:57 PM EST |
| 47.00 | 20.40 | 22.60 | 21.50 | 23.94 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.38 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 17.30 | 19.70 | 18.50 | 22.10 | 0.00 | 0.00% | 0.37 | 0 | 63 | 1.25 | 0.99 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 12.40 | 14.60 | 13.50 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 162 | 0.91 | 0.94 | 0.01 | -0.05 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 57.00 | 10.40 | 12.70 | 11.55 | % | 0.20 | 0 | 0 | 0.84 | 0.92 | 0.01 | -0.05 | 9/4/2026 3:59:57 PM EST | |||
| 58.00 | 9.60 | 11.60 | 10.60 | % | 0.18 | 0 | 0 | 0.75 | 0.90 | 0.02 | -0.06 | 9/4/2026 3:59:57 PM EST | |||
| 59.00 | 9.00 | 10.90 | 9.95 | % | 0.17 | 0 | 0 | 0.80 | 0.90 | 0.02 | -0.06 | 9/4/2026 3:59:57 PM EST | |||
| 60.00 | 8.00 | 9.70 | 8.85 | 8.86 | 0.00 | 0.00% | 0.15 | 0 | 4,198 | 0.67 | 0.86 | 0.02 | -0.08 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 61.00 | 7.10 | 9.00 | 8.05 | % | 0.13 | 0 | 0 | 0.71 | 0.83 | 0.03 | -0.08 | 9/4/2026 3:59:57 PM EST | |||
| 62.00 | 6.10 | 7.90 | 7.00 | 8.24 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.62 | 0.81 | 0.03 | -0.09 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 63.00 | 5.20 | 7.00 | 6.10 | % | 0.10 | 0 | 0 | 0.59 | 0.78 | 0.03 | -0.10 | 9/4/2026 3:59:57 PM EST | |||
| 64.00 | 4.40 | 6.20 | 5.30 | % | 0.08 | 0 | 0 | 0.58 | 0.75 | 0.04 | -0.10 | 9/4/2026 3:59:57 PM EST | |||
| 65.00 | 3.50 | 5.50 | 4.50 | 4.98 | +0.18 | +3.75% | 0.07 | 1,501 | 4,003 | 0.58 | 0.71 | 0.04 | -0.11 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 66.00 | 3.80 | 5.50 | 4.65 | % | 0.07 | 0 | 0 | 0.53 | 0.67 | 0.04 | -0.11 | 9/4/2026 3:59:57 PM EST | |||
| 67.00 | 2.80 | 4.80 | 3.80 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.49 | 0.63 | 0.05 | -0.11 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 68.00 | 2.60 | 4.20 | 3.40 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.53 | 0.58 | 0.05 | -0.10 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 69.00 | 1.85 | 2.45 | 2.15 | 2.44 | +0.64 | +35.56% | 0.03 | 3 | 40 | 0.39 | 0.52 | 0.06 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 1.65 | 2.00 | 1.83 | 1.95 | +0.29 | +17.47% | 0.03 | 141 | 12,447 | 0.42 | 0.46 | 0.06 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 71.00 | 1.25 | 3.30 | 2.28 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.57 | 0.40 | 0.06 | -0.09 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 72.00 | 0.55 | 3.20 | 1.88 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.56 | 0.33 | 0.06 | -0.08 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 73.00 | 0.55 | 3.10 | 1.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.60 | 0.27 | 0.06 | -0.07 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 74.00 | 0.30 | 2.90 | 1.60 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.60 | 0.21 | 0.05 | -0.06 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 0.30 | 0.70 | 0.50 | 0.57 | +0.04 | +7.55% | 0.01 | 5 | 1,122 | 0.42 | 0.14 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 76.00 | 0.20 | 2.65 | 1.43 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | 0.12 | 0.04 | -0.04 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 77.00 | 0.10 | 2.15 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.08 | 0.03 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 78.00 | 0.05 | 1.95 | 1.00 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | 0.06 | 0.02 | -0.02 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 79.00 | 0.05 | 1.55 | 0.80 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.04 | 0.02 | -0.01 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 80.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.02 | -13.34% | 0.00 | 15 | 1,968 | 0.47 | 0.02 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.02 | 0.01 | -0.01 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.01 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 83.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.73 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.33 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 54 | 4.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 22 | 4.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 9/4/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.16 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 418 | 2.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3,199 | 1.18 | -0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 134 | 0.64 | -0.06 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | -0.08 | 0.01 | -0.05 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | -0.10 | 0.02 | -0.06 | 9/4/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.24 | -0.10 | 0.02 | -0.06 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.29 | -0.07 | -19.45% | 0.01 | 1 | 1,035 | 0.67 | -0.14 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 61.00 | 0.05 | 2.45 | 1.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | -0.17 | 0.03 | -0.08 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 62.00 | 0.05 | 2.70 | 1.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | -0.19 | 0.03 | -0.09 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 63.00 | 0.05 | 2.90 | 1.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | -0.22 | 0.03 | -0.10 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 64.00 | 0.30 | 2.80 | 1.55 | 1.59 | +0.37 | +30.33% | 0.02 | 1 | 5 | 0.65 | -0.25 | 0.04 | -0.10 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.53 | -0.29 | 0.04 | -0.11 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 66.00 | 0.80 | 3.40 | 2.10 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.64 | -0.33 | 0.04 | -0.11 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 67.00 | 1.10 | 3.40 | 2.25 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.60 | -0.37 | 0.05 | -0.11 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 68.00 | 1.35 | 3.70 | 2.53 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.57 | -0.42 | 0.05 | -0.10 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 69.00 | 1.90 | 3.70 | 2.80 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.53 | -0.48 | 0.06 | -0.10 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 70.00 | 2.40 | 3.40 | 2.90 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.44 | -0.54 | 0.06 | -0.09 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 71.00 | 3.00 | 4.70 | 3.85 | 3.64 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.51 | -0.60 | 0.06 | -0.09 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 72.00 | 3.30 | 5.30 | 4.30 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.67 | 0.06 | -0.08 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 73.00 | 3.90 | 6.20 | 5.05 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | -0.73 | 0.06 | -0.07 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 74.00 | 4.70 | 7.00 | 5.85 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | -0.79 | 0.05 | -0.06 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 5.70 | 7.80 | 6.75 | % | 0.09 | 0 | 0 | 0.75 | -0.86 | 0.04 | -0.04 | 9/4/2026 3:59:57 PM EST | |||
| 76.00 | 6.70 | 7.70 | 7.20 | 7.20 | % | 0.09 | 3 | 0 | 0.55 | -0.88 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 77.00 | 7.70 | 9.60 | 8.65 | % | 0.11 | 0 | 0 | 0.81 | -0.92 | 0.03 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 78.00 | 8.00 | 10.50 | 9.25 | % | 0.12 | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 79.00 | 9.30 | 11.40 | 10.35 | % | 0.13 | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 80.00 | 9.80 | 13.10 | 11.45 | % | 0.14 | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 81.00 | 11.30 | 13.40 | 12.35 | % | 0.15 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 82.00 | 12.30 | 15.00 | 13.65 | % | 0.17 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 9/4/2026 3:59:57 PM EST | |||
| 83.00 | 13.20 | 15.30 | 14.25 | % | 0.17 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 84.00 | 13.90 | 16.30 | 15.10 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 85.00 | 15.20 | 17.90 | 16.55 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 90.00 | 20.10 | 23.00 | 21.55 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 95.00 | 25.10 | 28.00 | 26.55 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 100.00 | 30.10 | 32.20 | 31.15 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |