Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $7.59 as of 8/13/2025 9:21:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.90 | 6.60 | 6.25 | % | 4.17 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 4.00 | 3.50 | 3.70 | 3.60 | % | 0.90 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 5.00 | 2.40 | 2.75 | 2.58 | % | 0.52 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 6.50 | 1.00 | 1.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.17 | 0 | 95 | 2.30 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 65 | 0.57 | 0.61 | 1.20 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.79 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 7.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.52 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.25 | +0.02 | +8.70% | 0.02 | 1 | 2 | 1.30 | -0.39 | 1.20 | -0.03 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 9.00 | 1.35 | 1.50 | 1.43 | 1.24 | 0.00 | 0.00% | 0.16 | 0 | 686 | 2.06 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 10.00 | 2.30 | 2.50 | 2.40 | % | 0.24 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 11.50 | 3.80 | 4.00 | 3.90 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/13/2025 3:59:56 PM EST |
| 12.50 | 4.80 | 5.00 | 4.90 | % | 0.39 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 14.00 | 6.30 | 6.50 | 6.40 | % | 0.46 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 15.00 | 7.30 | 7.50 | 7.40 | % | 0.49 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 16.50 | 8.80 | 9.00 | 8.90 | % | 0.54 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |