Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $11.32 as of 8/7/2026 9:13:28 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 | 6.90 | 10.50 | 8.70 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 5.00 | 5.50 | 7.60 | 6.55 | % | 1.31 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 7.50 | 2.05 | 5.50 | 3.78 | 3.22 | 0.00 | 0.00% | 0.50 | 0 | 4 | 4.58 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 10.00 | 0.60 | 1.70 | 1.15 | 1.29 | 0.00 | 0.00% | 0.11 | 0 | 49 | 1.03 | 0.88 | 0.16 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 10 | 163 | 0.50 | 0.21 | 0.23 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.01 | 0.02 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 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 | 1.85 | 0.93 | % | 0.37 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.62 | -0.12 | 0.16 | -0.01 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 12.50 | 0.05 | 2.80 | 1.43 | 1.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.36 | -0.79 | 0.23 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 2.10 | 5.60 | 3.85 | % | 0.26 | 0 | 0 | 3.47 | -0.99 | 0.02 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 17.50 | 4.50 | 8.10 | 6.30 | % | 0.36 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 20.00 | 7.90 | 9.80 | 8.85 | % | 0.44 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 22.50 | 9.70 | 13.10 | 11.40 | % | 0.51 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST |