TK · Teekay Corp Ltd · Options Chain

Track TK — free

$14.71 +0.04 (+0.27%) At close · Sep 18

Russell 2000 member Rebalance outlook locked

Market Cap

$1.29B

87.69M

Options Chain

Underlying $14.71 · at close Sep 18, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

The selected snapshot is partial. Contract totals and positioning figures use only the returned rows.

Positioning

Oct 16, 2026 · 25 days to expiry · at least 36 contracts returned · mixed daily-bar sessions · Mar 6, 2026–Sep 18, 2026; 15 unknown

Put / call OI

0.12

Call-heavy positioning · partial

Open interest

4,866

as of Sep 17, 2026 · returned rows only

Volume

—

dated and unknown daily-bar sessions

Open interest by strike

Calls Puts

1.5

6.5

7.5

11.5

12.5

16.5

17.5

21.5

22.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Oct 16 25d Nov 20 60d Jan 15 116d Apr 16 207d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
2	1	—	—	$11.70	$14.80	$8.90		—	$0.00	$0.05	—	—	—	—
Call · $1.5 In the money Daily-bar session Jul 6, 2026 Quote as of 2026-09-18 19:59:38.003 UTC Last $8.90 Breakeven $10.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 17, 2026 Model this call Put · $1.5 Daily-bar session Unknown Quote as of 2026-09-18 13:32:27.372 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$9.70	$12.20	—		—	$0.00	$1.65	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.965 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$8.80	$11.20	—		—	$0.00	$1.65	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:59.653 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
25	—	—	—	$6.70	$9.80	—		—	$0.00	$1.50	—	—	—	20
Call · $6.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 25 OI effective date Sep 17, 2026 Model this call Put · $6.5 Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 17, 2026 Model this put
—	25	—	—	$5.70	$8.80	$5.03		$0.15	$0.00	$1.50	—	—	1	—
Call · $7.5 In the money Daily-bar session Mar 6, 2026 Quote as of 2026-09-18 19:57:00.950 UTC Last $5.03 Breakeven $12.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.5 Daily-bar session Mar 23, 2026 Quote as of 2026-09-18 19:59:56.966 UTC Last $0.15 Breakeven $7.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
975	1	—	—	$4.20	$7.30	$4.49		$0.05	$0.00	$0.05	—	—	1	265
Call · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:59:56.966 UTC Last $4.49 Breakeven $13.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 975 OI effective date Sep 17, 2026 Model this call Put · $9 Daily-bar session Sep 4, 2026 Quote as of 2026-09-18 19:56:44.326 UTC Last $0.05 Breakeven $8.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 265 OI effective date Sep 17, 2026 Model this put
—	10	89.4%	0.96	$3.30	$6.30	$2.50		$0.30	$0.00	$0.15	—	—	20	120
Call · $10 In the money Daily-bar session Aug 14, 2026 Quote as of 2026-09-18 19:59:10.663 UTC Last $2.50 Breakeven $12.50 Implied vol 89.4% Delta 0.96 ≈96% ITM Gamma 0.025 Theta -0.007 Vega 0.003 Open interest — OI effective date — Model this call Put · $10 Daily-bar session Aug 11, 2026 Quote as of 2026-09-18 19:54:59.156 UTC Last $0.30 Breakeven $9.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 120 OI effective date Sep 17, 2026 Model this put
302	4	43.1%	0.987	$3.10	$3.40	$3.15		$0.05	$0.00	$0.10	—	—	50	56
Call · $11.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:57:10.007 UTC Last $3.15 Breakeven $14.65 Implied vol 43.1% Delta 0.987 ≈99% ITM Gamma 0.02 Theta -0.002 Vega 0.001 Open interest 302 OI effective date Sep 17, 2026 Model this call Put · $11.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-18 19:59:47.425 UTC Last $0.05 Breakeven $11.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 56 OI effective date Sep 17, 2026 Model this put
127	1	—	—	$0.85	$3.20	$2.10		$0.45	$0.00	$0.75	—	—	40	42
Call · $12.5 In the money Daily-bar session Sep 16, 2026 Quote as of 2026-09-18 19:59:57.083 UTC Last $2.10 Breakeven $14.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 127 OI effective date Sep 17, 2026 Model this call Put · $12.5 Daily-bar session Aug 24, 2026 Quote as of 2026-09-18 19:59:56.966 UTC Last $0.45 Breakeven $12.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 42 OI effective date Sep 17, 2026 Model this put
2.1k	2	39.5%	0.708	$0.95	$1.15	$1.00		$1.10	$0.00	$0.40	—	—	1	3
Call · $14 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $1.00 Breakeven $15.00 Implied vol 39.5% Delta 0.708 ≈71% ITM Gamma 0.221 Theta -0.011 Vega 0.014 Open interest 2.1k OI effective date Sep 17, 2026 Model this call Put · $14 Daily-bar session Aug 21, 2026 Quote as of 2026-09-18 19:59:38.003 UTC Last $1.10 Breakeven $12.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 17, 2026 Model this put
Underlying $14.71
138	1	39%	0.457	$0.40	$0.60	$0.65		$1.84	$0.45	$2.20	-0.493	75.9%	1	1
Call · $15 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:56.966 UTC Last $0.65 Breakeven $15.65 Implied vol 39% Delta 0.457 ≈46% ITM Gamma 0.259 Theta -0.012 Vega 0.016 Open interest 138 OI effective date Sep 17, 2026 Model this call Put · $15 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $1.84 Breakeven $13.16 Implied vol 75.9% Delta -0.493 ≈49% ITM Gamma 0.134 Theta -0.022 Vega 0.016 Open interest 1 OI effective date Sep 17, 2026 Model this put
587	4	39.9%	0.159	$0.05	$0.20	$0.14		—	$0.35	$3.40	-0.837	40.5%	—	—
Call · $16.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.979 UTC Last $0.14 Breakeven $16.64 Implied vol 39.9% Delta 0.159 ≈16% ITM Gamma 0.155 Theta -0.008 Vega 0.01 Open interest 587 OI effective date Sep 17, 2026 Model this call Put · $16.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.966 UTC Last — Breakeven — Implied vol 40.5% Delta -0.837 ≈84% ITM Gamma 0.155 Theta -0.006 Vega 0.01 Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.60	$0.14		$3.75	$1.30	$4.30	-0.921	43.6%	1	1
Call · $17.5 Daily-bar session Jun 22, 2026 Quote as of 2026-09-18 19:59:56.993 UTC Last $0.14 Breakeven $17.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 17, 2026 Model this call Put · $17.5 In the money Daily-bar session Sep 10, 2026 Quote as of 2026-09-18 19:55:01.461 UTC Last $3.75 Breakeven $13.75 Implied vol 43.6% Delta -0.921 ≈92% ITM Gamma 0.086 Theta -0.003 Vega 0.006 Open interest 1 OI effective date Sep 17, 2026 Model this put
51	2	—	—	$0.00	$0.05	$0.04		—	$2.80	$5.80	-0.935	59.6%	—	—
Call · $19 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 18:01:45.187 UTC Last $0.04 Breakeven $19.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 17, 2026 Model this call Put · $19 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.195 UTC Last — Breakeven — Implied vol 59.6% Delta -0.935 ≈93% ITM Gamma 0.054 Theta -0.004 Vega 0.005 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.35	$0.11		—	$3.80	$6.80	-0.94	69.2%	—	—
Call · $20 Daily-bar session May 22, 2026 Quote as of 2026-09-18 19:59:57.154 UTC Last $0.11 Breakeven $20.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.195 UTC Last — Breakeven — Implied vol 69.2% Delta -0.94 ≈94% ITM Gamma 0.044 Theta -0.004 Vega 0.005 Open interest — OI effective date — Model this put
11	—	—	—	$0.00	$0.30	—		—	$5.30	$8.30	-0.945	82.6%	—	—
Call · $21.5 Daily-bar session Unknown Quote as of 2026-09-18 19:55:01.538 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 11 OI effective date Sep 17, 2026 Model this call Put · $21.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.195 UTC Last — Breakeven — Implied vol 82.6% Delta -0.945 ≈95% ITM Gamma 0.034 Theta -0.005 Vega 0.004 Open interest — OI effective date — Model this put
—	10	—	—	$0.00	$1.50	$0.10		—	$6.30	$9.30	-0.947	90.8%	—	—
Call · $22.5 Daily-bar session Apr 10, 2026 Quote as of 2026-09-18 19:59:56.966 UTC Last $0.10 Breakeven $22.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22.5 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.195 UTC Last — Breakeven — Implied vol 90.8% Delta -0.947 ≈95% ITM Gamma 0.03 Theta -0.005 Vega 0.004 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.50	—		—	$7.80	$10.80	—	—	—	—
Call · $24 Daily-bar session Unknown Quote as of 2026-09-18 19:59:56.966 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $24 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:58.195 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Mar 6, 2026–Sep 18, 2026; 15 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

The selected expiration snapshot also reached its safety bound; totals and positioning figures cover only the returned rows, and completeness-dependent max pain and at-the-money volatility are withheld.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 911971 CUSIP G8726T105 13F (30d) 5 filings 5 filers Visit website Investor relations