Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $7.95 as of 10/8/2025 4:47:08 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 | 6.30 | 6.70 | 6.50 | % | 4.33 | 0 | 12 | 8.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 2.50 | 5.30 | 5.70 | 5.50 | 5.90 | 0.00 | 0.00% | 2.20 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 3:59:55 PM EST |
| 4.00 | 3.80 | 4.20 | 4.00 | 4.11 | 0.00 | 0.00% | 1.00 | 0 | 246 | 3.79 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:55 PM EST |
| 5.00 | 2.85 | 3.60 | 3.23 | 3.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/8/2025 3:59:55 PM EST |
| 6.50 | 1.45 | 1.70 | 1.58 | 1.65 | 0.00 | 0.00% | 0.24 | 0 | 1,850 | 1.56 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 7.50 | 0.40 | 0.75 | 0.58 | 0.86 | 0.00 | 0.00% | 0.08 | 0 | 101 | 0.93 | 0.87 | 0.45 | -0.01 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,175 | 1.18 | 0.03 | 0.14 | 0.00 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.69 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 41 | 6.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 182 | 1.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | -0.13 | 0.45 | -0.01 | 9/25/2025 | 10/8/2025 3:59:55 PM EST |
| 9.00 | 0.90 | 1.10 | 1.00 | 1.06 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.82 | -0.97 | 0.14 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 10.00 | 1.80 | 2.15 | 1.98 | 1.55 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.40 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 11.50 | 3.30 | 3.70 | 3.50 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 12.50 | 4.30 | 4.70 | 4.50 | % | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 14.00 | 5.80 | 6.20 | 6.00 | % | 0.43 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 15.00 | 6.80 | 7.20 | 7.00 | % | 0.47 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 16.50 | 8.30 | 8.70 | 8.50 | % | 0.52 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |