Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $12.05 as of 2/24/2026 7:15:07 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 | 8.00 | 11.40 | 9.70 | % | 3.88 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:29 PM EST | |||
| 5.00 | 6.40 | 7.90 | 7.15 | 5.32 | 0.00 | 0.00% | 1.43 | 0 | 13 | 2.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/24/2026 4:00:29 PM EST |
| 7.50 | 4.10 | 5.30 | 4.70 | 3.60 | 0.00 | 0.00% | 0.63 | 0 | 1,068 | 1.50 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:29 PM EST |
| 10.00 | 2.15 | 2.55 | 2.35 | 2.43 | +0.35 | +16.83% | 0.24 | 11 | 1,106 | 0.65 | 0.93 | 0.10 | 0.00 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 12.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.10 | +18.19% | 0.05 | 6 | 318 | 0.42 | 0.48 | 0.21 | -0.01 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 211 | 0.41 | 0.11 | 0.10 | 0.00 | 2/24/2026 | 2/24/2026 4:00:29 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.17 | 0.01 | 0.02 | 0.00 | 2/24/2026 4:00:29 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:29 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:29 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 256 | 1.69 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/24/2026 4:00:29 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.48 | -0.07 | 0.10 | 0.00 | 2/20/2026 | 2/24/2026 4:00:29 PM EST |
| 12.50 | 0.55 | 1.30 | 0.93 | 0.99 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | -0.52 | 0.21 | -0.01 | 2/19/2026 | 2/24/2026 4:00:29 PM EST |
| 15.00 | 2.40 | 3.60 | 3.00 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.94 | -0.89 | 0.10 | 0.00 | 2/19/2026 | 2/24/2026 4:00:29 PM EST |
| 17.50 | 3.80 | 7.00 | 5.40 | % | 0.31 | 0 | 0 | 1.76 | -0.99 | 0.02 | 0.00 | 2/24/2026 4:00:29 PM EST |