Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $7.85 as of 5/5/2025 9:21:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 6.20 | 6.50 | 5.70 | 0.00 | 0.00% | 0 | 19 | 3.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:55 PM EST |
| 2.50 | 5.20 | 5.60 | 4.55 | 0.00 | 0.00% | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 3.70 | 4.10 | 3.05 | 0.00 | 0.00% | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 1.70 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 1,038 | 1.05 | 0.97 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 0.90 | 1.70 | 1.14 | 0.00 | 0.00% | 0 | 1,625 | 0.75 | 0.83 | 0.13 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.70 | 1.00 | 0.80 | +0.10 | +14.29% | 2,219 | 4,330 | 0.43 | 0.65 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.15 | 0.30 | 0.30 | +0.20 | +200.00% | 3,041 | 517 | 0.40 | 0.30 | 0.22 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 128 | 0.68 | 0.15 | 0.15 | 0.00 | 2/10/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.03 | 0.05 | 0.00 | 2/10/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.30 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 49 | 1.71 | -0.03 | 0.03 | 0.00 | 3/13/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 40 | 1,491 | 0.49 | -0.17 | 0.13 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.55 | 1.83 | 0.00 | 0.00% | 0 | 89 | 0.57 | -0.35 | 0.24 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 1.10 | 1.50 | % | 0 | 10 | 0.62 | -0.70 | 0.22 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 1.95 | 2.40 | 2.78 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.85 | 0.15 | 0.00 | 12/2/2024 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 2.45 | 4.00 | % | 0 | 0 | 1.06 | -0.97 | 0.05 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 4.40 | 4.80 | % | 0 | 0 | 1.09 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 5.90 | 7.40 | % | 0 | 0 | 1.15 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 6.80 | 7.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |