Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $14.57 as of 10/27/2026 5:15:22 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 | 10.90 | 13.80 | 12.35 | % | 4.94 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 5.00 | 8.40 | 11.30 | 9.85 | % | 1.97 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 7.50 | 6.60 | 8.10 | 7.35 | % | 0.98 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 10.00 | 4.30 | 5.50 | 4.90 | 3.90 | 0.00 | 0.00% | 0.49 | 0 | 40 | 1.41 | 0.99 | 0.01 | 0.00 | 10/19/2026 | 10/27/2026 4:00:05 PM EST |
| 12.50 | 2.00 | 3.30 | 2.65 | % | 0.21 | 0 | 0 | 1.02 | 0.85 | 0.10 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 15.00 | 0.30 | 1.25 | 0.78 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.38 | 0.51 | 0.16 | -0.01 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 17.50 | 0.05 | 0.90 | 0.48 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.55 | 0.19 | 0.10 | -0.01 | 10/19/2026 | 10/27/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.04 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 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 | 2.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.32 | -0.01 | 0.01 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.48 | -0.15 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.52 | -0.49 | 0.16 | -0.01 | 10/16/2026 | 10/27/2026 4:00:05 PM EST |
| 17.50 | 2.20 | 3.40 | 2.80 | % | 0.16 | 0 | 0 | 0.66 | -0.81 | 0.10 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 20.00 | 3.70 | 6.80 | 5.25 | % | 0.26 | 0 | 0 | 1.38 | -0.94 | 0.04 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 22.50 | 7.00 | 8.50 | 7.75 | % | 0.34 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 25.00 | 8.70 | 11.80 | 10.25 | % | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST | |||
| 30.00 | 14.00 | 16.40 | 15.20 | % | 0.51 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:05 PM EST |