Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $11.47 as of 6/1/2026 9:28:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 7.80 | 12.10 | 9.95 | % | 6.63 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 4.00 | 5.30 | 9.50 | 7.40 | % | 1.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 6.50 | 2.85 | 7.10 | 4.98 | % | 0.77 | 0 | 898 | 3.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 7.50 | 3.30 | 5.40 | 4.35 | 4.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.82 | 1.00 | 0.01 | 0.00 | 4/20/2026 | 6/2/2026 10:58:27 AM EST |
| 9.00 | 0.45 | 3.80 | 2.13 | 2.25 | 0.00 | 0.00% | 0.24 | 0 | 530 | 1.63 | 0.95 | 0.05 | -0.01 | 5/29/2026 | 6/2/2026 10:58:27 AM EST |
| 10.00 | 0.00 | 3.70 | 1.85 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.08 | 0.85 | 0.13 | -0.01 | 5/22/2026 | 6/2/2026 10:58:27 AM EST |
| 11.50 | 0.55 | 0.95 | 0.75 | 0.68 | -0.19 | -21.84% | 0.07 | 7 | 2,426 | 0.45 | 0.57 | 0.22 | -0.01 | 6/2/2026 | 6/2/2026 10:58:27 AM EST |
| 12.50 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.74 | 0.36 | 0.21 | -0.01 | 5/22/2026 | 6/2/2026 10:58:27 AM EST |
| 14.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,632 | 0.54 | 0.15 | 0.12 | -0.01 | 5/29/2026 | 6/2/2026 10:58:27 AM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.02 | 0.07 | 0.07 | 0.00 | 5/22/2026 | 6/2/2026 10:58:27 AM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 93 | 2.19 | 0.02 | 0.02 | 0.00 | 5/27/2026 | 6/2/2026 10:58:27 AM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 6/2/2026 10:58:27 AM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 33 | 3.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.11 | 0.00 | 0.01 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 9.00 | 0.00 | 2.25 | 1.13 | % | 0.13 | 0 | 405 | 2.47 | -0.05 | 0.05 | -0.01 | 6/2/2026 10:58:27 AM EST | |||
| 10.00 | 0.00 | 2.35 | 1.18 | 0.32 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.12 | -0.15 | 0.13 | -0.01 | 3/24/2026 | 6/2/2026 10:58:27 AM EST |
| 11.50 | 0.60 | 2.90 | 1.75 | 0.75 | +0.05 | +7.15% | 0.15 | 10 | 309 | 0.46 | -0.43 | 0.22 | -0.01 | 6/2/2026 | 6/2/2026 10:58:27 AM EST |
| 12.50 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.86 | -0.64 | 0.21 | -0.01 | 5/22/2026 | 6/2/2026 10:58:27 AM EST |
| 14.00 | 0.60 | 4.70 | 2.65 | % | 0.19 | 0 | 0 | 1.96 | -0.85 | 0.12 | -0.01 | 6/2/2026 10:58:27 AM EST | |||
| 15.00 | 1.50 | 5.70 | 3.60 | % | 0.24 | 0 | 0 | 2.13 | -0.93 | 0.07 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 16.50 | 2.90 | 7.20 | 5.05 | % | 0.31 | 0 | 0 | 2.34 | -0.98 | 0.02 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 17.50 | 3.90 | 8.20 | 6.05 | 4.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.47 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 6/2/2026 10:58:27 AM EST |
| 19.00 | 5.40 | 9.70 | 7.55 | % | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 20.00 | 6.40 | 10.70 | 8.55 | % | 0.43 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 21.50 | 7.90 | 12.20 | 10.05 | % | 0.47 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 22.50 | 9.00 | 13.20 | 11.10 | % | 0.49 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST | |||
| 24.00 | 10.40 | 14.70 | 12.55 | % | 0.52 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:27 AM EST |