Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

TK
Teekay Corporation Ltd.
stock NYSE

At Close
Jul 18, 2025 3:59:59 PM EDT
7.59USD-0.720%(-0.05)733,892
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 18, 2025 9:09:30 AM EDT
7.63USD-0.131%(-0.01)100
After-hours
Jul 18, 2025 4:33:30 PM EDT
7.58USD-0.066%(-0.01)4,544
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,0503,7975324,300


TK Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

TK Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

TK Jul 18, 2025 Exp. - Max Pain @ $6.50

Puts
Calls


TK Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
15.00 C00%0TK250718C00015000
14.00 C00%0TK250718C00014000
13.00 C00%0TK250718C00013000
12.50 C0.05-50.00%10120106-23TK250718C00012500
11.50 C0.050.00%503506-13TK250718C00011500
10.50 C00%0TK250718C00010500
10.00 C0.05-37.50%321107-01TK250718C00010000
9.00 C0.01-80.00%121107-10TK250718C00009000
8.00 C0.05-66.67%503,13907-14TK250718C00008000
7.50 C0.85+2.41%573,34807-01TK250718C00007500
6.50 C1.15-8.73%1982,73007-17TK250718C00006500
5.50 C2.15+7.50%86055507-17TK250718C00005500
5.00 C3.22-15.26%167306-30TK250718C00005000
4.00 C4.00+15.94%566707-07TK250718C00004000
3.00 C00%0TK250718C00003000
2.50 C5.88+0.51%162707-01TK250718C00002500
1.50 C6.88-0.58%95007-01TK250718C00001500
0.50 C00%0TK250718C00000500
Puts
StrikePriceChangeVolOILastContract Name
15.00 P00%0TK250718P00015000
14.00 P00%0TK250718P00014000
13.00 P00%0TK250718P00013000
12.50 P3.300%3106-23TK250718P00012500
11.50 P3.950%1107-03TK250718P00011500
10.50 P00%0TK250718P00010500
10.00 P1.77-6.84%4107-01TK250718P00010000
9.00 P1.50+87.50%11407-02TK250718P00009000
8.00 P0.50+42.86%1552507-16TK250718P00008000
7.50 P0.050.00%4231,37907-01TK250718P00007500
6.50 P0.010.00%1591,37207-16TK250718P00006500
5.50 P0.050%101,50007-02TK250718P00005500
5.00 P0.03-72.73%494905-14TK250718P00005000
4.00 P00%0TK250718P00004000
3.00 P00%0TK250718P00003000
2.50 P00%0TK250718P00002500
1.50 P00%0TK250718P00001500
0.50 P00%0TK250718P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC