Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $12.84 as of 11/9/2026 9:04:11 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 | 9.50 | 11.20 | 10.35 | % | 4.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 5.00 | 7.00 | 8.90 | 7.95 | % | 1.59 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 7.50 | 4.70 | 5.90 | 5.30 | % | 0.71 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 10.00 | 2.70 | 3.00 | 2.85 | 2.80 | +0.10 | +3.71% | 0.29 | 20 | 51 | 1.20 | 0.99 | 0.02 | 0.00 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 12.50 | 0.60 | 0.95 | 0.78 | 0.71 | -0.39 | -35.46% | 0.06 | 11 | 270 | 0.67 | 0.62 | 0.26 | -0.03 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.01 | 111 | 386 | 0.77 | 0.11 | 0.12 | -0.01 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 2.45 | 1.23 | 0.07 | 0.00 | 0.00% | 0.07 | 0 | 116 | 4.29 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 11/9/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 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 | 2.45 | 1.23 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.45 | 1.23 | % | 0.12 | 0 | 0 | 4.85 | -0.01 | 0.02 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 12.50 | 0.25 | 0.55 | 0.40 | 0.50 | -0.10 | -16.67% | 0.03 | 41 | 153 | 0.63 | -0.38 | 0.26 | -0.03 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 15.00 | 1.95 | 2.70 | 2.33 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 161 | 1.45 | -0.89 | 0.12 | -0.01 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 17.50 | 4.20 | 5.40 | 4.80 | 2.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.33 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 11/9/2026 3:59:54 PM EST |
| 20.00 | 6.50 | 8.00 | 7.25 | % | 0.36 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 22.50 | 9.00 | 10.50 | 9.75 | % | 0.43 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 25.00 | 11.10 | 13.50 | 12.30 | % | 0.49 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST |