Options Chain for TEEKAY CORPORATION LTD SHS (TK) - $10.99 as of 3/16/2026 3:23:14 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 | 7.90 | 9.40 | 8.65 | % | 3.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 5.00 | 5.40 | 7.10 | 6.25 | % | 1.25 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 7.50 | 3.10 | 4.30 | 3.70 | % | 0.49 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 10.00 | 1.15 | 1.45 | 1.30 | 1.16 | -1.09 | -48.45% | 0.13 | 17 | 121 | 1.12 | 0.93 | 0.13 | -0.02 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.85 | 0.14 | 0.23 | -0.03 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 9 | 1.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 3.13 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | -0.07 | 0.13 | -0.02 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 12.50 | 1.05 | 1.80 | 1.43 | 0.77 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.30 | -0.86 | 0.23 | -0.03 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 15.00 | 3.30 | 4.50 | 3.90 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 17.50 | 5.60 | 7.10 | 6.35 | % | 0.36 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 20.00 | 8.10 | 9.60 | 8.85 | 9.82 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:04 PM EST |