Dark

Check out our Dark Pool Levels

TK
Teekay Corporation Ltd.
stock NYSE

At Close

Sep 30, 2026 3:59:55 PM EDT

14.25USD+0.992%(+0.14)592,130

12.40Bid 16.43Ask 4.03Spread

Pre-market

Sep 30, 2026 8:16:30 AM EDT

14.29USD+1.276%(+0.18)306

After-hours

Sep 30, 2026 4:51:30 PM EDT

14.27USD+0.125%(+0.02)37,394

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Apr 16, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,490	844	2	507

TK Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

TK Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

TK Oct 16, 2026 Exp. - Max Pain @ $9.00

Puts

Calls

TK Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			TK261016C00025000
24.00 C	0	0%	0			TK261016C00024000
22.50 C	0.10	0.00%	10	11	04-10	TK261016C00022500
21.50 C	0	0%	0			TK261016C00021500
20.00 C	0.11	-45.00%	1	51	05-22	TK261016C00020000
19.00 C	0.04	0%	2	52	09-18	TK261016C00019000
17.50 C	0.14	-65.00%	1	1	06-22	TK261016C00017500
16.50 C	0.05	0.00%	5	576	09-28	TK261016C00016500
15.00 C	0.11	-26.67%	11	153	09-23	TK261016C00015000
14.00 C	0.55	+22.22%	2	2,088	09-29	TK261016C00014000
12.50 C	1.80	+16.13%	6	119	09-29	TK261016C00012500
11.50 C	2.75	+10.00%	1	268	09-29	TK261016C00011500
10.00 C	2.50	+56.25%	10	10	08-14	TK261016C00010000
9.00 C	4.49	+7.42%	1	976	09-04	TK261016C00009000
7.50 C	5.03	0%	25	25	03-06	TK261016C00007500
6.50 C	0	0%	0			TK261016C00006500
5.00 C	9.40	0%	2	0	04-11	TK261016C00005000
4.00 C	0	0%	0			TK261016C00004000
2.50 C	11.14	+11.40%	2	2	05-18	TK261016C00002500
1.50 C	8.90	0%	1	2	07-06	TK261016C00001500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			TK261016P00025000
24.00 P	0	0%	0			TK261016P00024000
22.50 P	0	0%	0			TK261016P00022500
21.50 P	0	0%	0			TK261016P00021500
20.00 P	0	0%	0			TK261016P00020000
19.00 P	0	0%	0			TK261016P00019000
17.50 P	3.75	-9.86%	1	1	09-10	TK261016P00017500
16.50 P	0	0%	0			TK261016P00016500
15.00 P	1.50	-18.48%	1	1	09-23	TK261016P00015000
14.00 P	1.10	-58.49%	1	3	08-21	TK261016P00014000
12.50 P	0.45	+28.57%	40	42	08-24	TK261016P00012500
11.50 P	0.05	-66.67%	50	56	09-11	TK261016P00011500
10.00 P	0.30	-25.00%	20	120	08-11	TK261016P00010000
9.00 P	0.05	0.00%	1	266	09-04	TK261016P00009000
7.50 P	0.15	-40.00%	1	20	03-23	TK261016P00007500
6.50 P	0	0%	0			TK261016P00006500
5.00 P	0	0%	0			TK261016P00005000
4.00 P	0	0%	0			TK261016P00004000
2.50 P	0	0%	0			TK261016P00002500
1.50 P	0	0%	0			TK261016P00001500

Share