Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

TK
Teekay Corporation Ltd.
stock NYSE

At Close
Sep 30, 2026 3:59:55 PM EDT
14.25USD+0.992%(+0.14)592,130
0.00Bid   0.00Ask   0.00Spread
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Jan 15, 2027Apr 16, 2027

ITM/OTM for Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2641001


TK Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

TK Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

TK Apr 16, 2027 Exp. - Max Pain @ $10.00

Puts
Calls


TK Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
25.00 C0.150%3309-21TK270416C00025000
22.50 C00%0TK270416C00022500
20.00 C00%0TK270416C00020000
17.50 C0.55-38.89%7831209-23TK270416C00017500
15.00 C1.20+2.56%39509-28TK270416C00015000
12.50 C2.17+0.46%22509-25TK270416C00012500
10.00 C3.790%1109-03TK270416C00010000
7.50 C00%0TK270416C00007500
5.00 C00%0TK270416C00005000
2.50 C00%0TK270416C00002500
Puts
StrikePriceChangeVolOILastContract Name
25.00 P00%0TK270416P00025000
22.50 P00%0TK270416P00022500
20.00 P00%0TK270416P00020000
17.50 P00%0TK270416P00017500
15.00 P00%0TK270416P00015000
12.50 P0.450%1109-09TK270416P00012500
10.00 P00%0TK270416P00010000
7.50 P00%0TK270416P00007500
5.00 P00%0TK270416P00005000
2.50 P00%0TK270416P00002500


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 - 2026 ChartExchange LLC