Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $13.95 as of 10/1/2026 7:06:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.50 | 13.60 | 12.05 | % | 4.82 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 5.00 | 8.00 | 11.10 | 9.55 | % | 1.91 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 7.50 | 5.80 | 8.70 | 7.25 | % | 0.97 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 10.00 | 2.90 | 6.20 | 4.55 | % | 0.45 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 12.50 | 1.40 | 2.65 | 2.03 | % | 0.16 | 0 | 0 | 0.75 | 0.85 | 0.11 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 15.00 | 0.50 | 0.90 | 0.70 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.41 | 0.46 | 0.17 | -0.01 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 17.50 | 0.10 | 0.35 | 0.23 | 0.66 | +0.40 | +153.85% | 0.01 | 5 | 3 | 0.47 | 0.16 | 0.09 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 1.55 | 0.03 | 0.03 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.63 | -0.15 | 0.11 | -0.01 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 15.00 | 0.95 | 1.55 | 1.25 | % | 0.08 | 0 | 0 | 0.47 | -0.54 | 0.17 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 17.50 | 1.75 | 4.70 | 3.23 | % | 0.18 | 0 | 0 | 1.27 | -0.84 | 0.09 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 20.00 | 4.20 | 7.20 | 5.70 | % | 0.29 | 0 | 0 | 1.54 | -0.97 | 0.03 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 22.50 | 6.70 | 9.70 | 8.20 | % | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 25.00 | 9.20 | 12.20 | 10.70 | % | 0.43 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |