Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $10.31 as of 7/3/2026 7:39:52 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 | 6.40 | 9.50 | 7.95 | % | 3.18 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 5.00 | 3.90 | 7.00 | 5.45 | % | 1.09 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 7.50 | 2.10 | 3.60 | 2.85 | 2.90 | % | 0.38 | 2 | 0 | 1.46 | 0.96 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 10.00 | 0.00 | 1.50 | 0.75 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.90 | 0.59 | 0.21 | -0.01 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.16 | 0.13 | 0.00 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.50 | 0.02 | 0.03 | 0.00 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 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 | 2.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.65 | 0.83 | % | 0.17 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 1.65 | -0.04 | 0.04 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 10.00 | 0.20 | 1.00 | 0.60 | 0.48 | -0.17 | -26.16% | 0.06 | 5 | 61 | 0.48 | -0.41 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 12.50 | 0.65 | 3.60 | 2.13 | % | 0.17 | 0 | 0 | 1.42 | -0.84 | 0.13 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 15.00 | 3.10 | 6.10 | 4.60 | % | 0.31 | 0 | 0 | 1.79 | -0.98 | 0.03 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 17.50 | 5.60 | 8.60 | 7.10 | % | 0.41 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 20.00 | 8.10 | 11.10 | 9.60 | % | 0.48 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 22.50 | 10.60 | 13.60 | 12.10 | % | 0.54 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |