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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.90 | 5.50 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 2.70 | 3.00 | 2.90 | +0.60 | +26.09% | 103 | 983 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.35 | 0.55 | 0.52 | +0.22 | +73.34% | 18 | 331 | 0.34 | 0.79 | 0.62 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.21 | 0.62 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 1.00 | 3.90 | 2.10 | -0.85 | -28.82% | 2 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 4.50 | 4.90 | 5.48 | 0.00 | 0.00% | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |