Dark

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 ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
296	3,403	0	0

TK Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

TK Jan 16, 2026 Exp. - Max Pain @ $1.50

Puts

Calls

TK Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
17.50 C	0	0%	0			TK260116C00017500
16.50 C	0	0%	0			TK260116C00016500
15.00 C	0.07	-53.33%	6	7	06-26	TK260116C00015000
14.00 C	0	0%	0			TK260116C00014000
12.50 C	0.22	-26.67%	10	221	06-24	TK260116C00012500
11.50 C	0	0%	0			TK260116C00011500
10.00 C	0.45	-27.42%	15	1,581	06-30	TK260116C00010000
9.00 C	0.40	-38.46%	3	1,594	07-16	TK260116C00009000
7.50 C	1.85	-14.75%	1	58	06-24	TK260116C00007500
6.50 C	1.64	-4.09%	11	200	07-15	TK260116C00006500
5.00 C	3.52	0%	5	5	06-11	TK260116C00005000
4.00 C	0	0%	0			TK260116C00004000
2.50 C	5.95	-6.00%	35	33	07-01	TK260116C00002500
1.50 C	0	0%	0			TK260116C00001500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
17.50 P	0	0%	0			TK260116P00017500
16.50 P	0	0%	0			TK260116P00016500
15.00 P	0	0%	0			TK260116P00015000
14.00 P	0	0%	0			TK260116P00014000
12.50 P	0	0%	0			TK260116P00012500
11.50 P	0	0%	0			TK260116P00011500
10.00 P	0	0%	0			TK260116P00010000
9.00 P	0	0%	0			TK260116P00009000
7.50 P	0	0%	0			TK260116P00007500
6.50 P	0	0%	0			TK260116P00006500
5.00 P	0	0%	0			TK260116P00005000
4.00 P	0	0%	0			TK260116P00004000
2.50 P	0	0%	0			TK260116P00002500
1.50 P	0	0%	0			TK260116P00001500

Share