Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $9.50 as of 10/30/2025 4:29:02 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 5.80 8.00 6.90 % 2.76 0 0 6.14 1.00 0.00 0.00 10/30/2025 3:59:52 PM EST
5.00 3.30 5.70 4.50 % 0.90 0 0 3.45 1.00 0.00 0.00 10/30/2025 3:59:52 PM EST
7.50 0.85 3.10 1.98 2.00 0.00 0.00% 0.26 0 10 1.86 0.97 0.18 0.00 10/28/2025 10/30/2025 3:59:52 PM EST
10.00 0.25 0.50 0.38 0.40 0.00 0.00% 0.04 0 252 0.54 0.34 0.21 0.00 10/29/2025 10/30/2025 3:59:52 PM EST
12.50 0.00 0.75 0.38 % 0.03 0 0 1.30 0.06 0.06 0.00 10/30/2025 3:59:52 PM EST
15.00 0.00 0.75 0.38 % 0.03 0 0 1.62 0.01 0.01 0.00 10/30/2025 3:59:52 PM EST
17.50 0.00 1.30 0.65 % 0.04 0 0 2.33 0.00 0.00 0.00 10/30/2025 3:59:52 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 1.30 0.65 % 0.26 0 0 5.88 0.00 0.00 0.00 10/30/2025 3:59:52 PM EST
5.00 0.00 0.75 0.38 % 0.08 0 0 2.25 0.00 0.00 0.00 10/30/2025 3:59:52 PM EST
7.50 0.00 0.35 0.18 0.30 0.00 0.00% 0.02 0 1 0.75 -0.03 0.18 0.00 10/16/2025 10/30/2025 3:59:52 PM EST
10.00 0.75 2.15 1.45 1.00 +0.08 +8.70% 0.14 4 13 1.16 -0.66 0.21 0.00 10/30/2025 10/30/2025 3:59:52 PM EST
12.50 2.00 4.20 3.10 % 0.25 0 0 1.28 -0.94 0.06 0.00 10/30/2025 3:59:52 PM EST
15.00 5.10 6.60 5.85 % 0.39 0 0 1.52 -0.99 0.01 0.00 10/30/2025 3:59:52 PM EST
17.50 7.60 9.10 8.35 % 0.48 0 0 1.77 -1.00 0.00 0.00 10/30/2025 3:59:52 PM EST