Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $13.15 as of 4/30/2026 5:18:01 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 | 10.00 | 11.50 | 10.75 | % | 4.30 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:15 PM EST | |||
| 5.00 | 7.50 | 9.00 | 8.25 | % | 1.65 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:15 PM EST | |||
| 7.50 | 5.10 | 6.60 | 5.85 | % | 0.78 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:15 PM EST | |||
| 10.00 | 2.70 | 3.90 | 3.30 | 3.10 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.97 | 0.98 | 0.03 | 0.00 | 4/17/2026 | 4/30/2026 2:59:15 PM EST |
| 12.50 | 0.00 | 2.40 | 1.20 | 1.08 | 0.00 | 0.00% | 0.10 | 0 | 46 | 1.93 | 0.69 | 0.19 | -0.02 | 4/27/2026 | 4/30/2026 2:59:15 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 325 | 0.54 | 0.21 | 0.15 | -0.02 | 4/30/2026 | 4/30/2026 2:59:15 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.84 | 0.03 | 0.03 | 0.00 | 4/24/2026 | 4/30/2026 2:59:15 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:15 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 2:59:15 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:15 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:15 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 2:59:15 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.12 | -0.02 | 0.03 | 0.00 | 4/8/2026 | 4/30/2026 2:59:15 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.84 | -0.31 | 0.19 | -0.02 | 4/27/2026 | 4/30/2026 2:59:15 PM EST |
| 15.00 | 1.40 | 3.40 | 2.40 | % | 0.16 | 0 | 0 | 2.15 | -0.79 | 0.15 | -0.02 | 4/30/2026 2:59:15 PM EST | |||
| 17.50 | 3.70 | 4.90 | 4.30 | % | 0.25 | 0 | 0 | 1.75 | -0.97 | 0.03 | 0.00 | 4/30/2026 2:59:15 PM EST | |||
| 20.00 | 6.00 | 7.50 | 6.75 | % | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:15 PM EST | |||
| 22.50 | 8.50 | 10.00 | 9.25 | % | 0.41 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:15 PM EST |