Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $12.00 as of 3/27/2026 11:13:27 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 7.80 11.10 9.45 % 3.78 0 0 7.27 1.00 0.00 0.00 3/27/2026 4:00:09 PM EST
5.00 6.20 8.20 7.20 % 1.44 0 0 3.29 1.00 0.00 0.00 3/27/2026 4:00:09 PM EST
7.50 3.90 5.30 4.60 % 0.61 0 0 1.65 0.99 0.01 0.00 3/27/2026 4:00:09 PM EST
10.00 0.95 2.65 1.80 2.10 0.00 0.00% 0.18 0 13 0.79 0.85 0.09 -0.01 3/23/2026 3/27/2026 4:00:09 PM EST
12.50 0.10 1.80 0.95 0.60 0.00 0.00% 0.08 0 3 0.58 0.52 0.15 -0.01 3/24/2026 3/27/2026 4:00:09 PM EST
15.00 0.00 0.75 0.38 % 0.03 0 0 0.92 0.22 0.11 -0.01 3/27/2026 4:00:09 PM EST
17.50 0.00 0.75 0.38 % 0.02 0 0 1.21 0.07 0.05 0.00 3/27/2026 4:00:09 PM EST
20.00 0.00 0.75 0.38 % 0.02 0 0 1.44 0.02 0.02 0.00 3/27/2026 4:00:09 PM EST
22.50 0.00 0.75 0.38 % 0.02 0 0 1.62 0.00 0.00 0.00 3/27/2026 4:00:09 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 0.75 0.38 % 0.15 0 0 4.79 0.00 0.00 0.00 3/27/2026 4:00:09 PM EST
5.00 0.00 0.75 0.38 % 0.08 0 0 2.77 0.00 0.00 0.00 3/27/2026 4:00:09 PM EST
7.50 0.00 0.75 0.38 % 0.05 0 0 1.75 -0.01 0.01 0.00 3/27/2026 4:00:09 PM EST
10.00 0.10 0.25 0.18 % 0.02 0 0 0.55 -0.15 0.09 -0.01 3/27/2026 4:00:09 PM EST
12.50 0.65 1.80 1.23 % 0.10 0 0 0.62 -0.48 0.15 -0.01 3/27/2026 4:00:09 PM EST
15.00 2.60 3.80 3.20 % 0.21 0 0 1.10 -0.78 0.11 -0.01 3/27/2026 4:00:09 PM EST
17.50 5.10 6.30 5.70 % 0.33 0 0 1.42 -0.93 0.05 0.00 3/27/2026 4:00:09 PM EST
20.00 7.40 8.90 8.15 % 0.41 0 0 1.74 -0.98 0.02 0.00 3/27/2026 4:00:09 PM EST
22.50 9.90 11.40 10.65 % 0.47 0 0 1.95 -1.00 0.00 0.00 3/27/2026 4:00:09 PM EST