Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $95.71 as of 9/29/2026 6:01:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.60 | 53.50 | 52.05 | % | 1.16 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 50.00 | 45.60 | 48.50 | 47.05 | % | 0.94 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 55.00 | 40.60 | 43.50 | 42.05 | % | 0.76 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 60.00 | 35.60 | 38.60 | 37.10 | % | 0.62 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 65.00 | 30.50 | 33.50 | 32.00 | % | 0.49 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 70.00 | 25.60 | 28.40 | 27.00 | % | 0.39 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 75.00 | 20.70 | 23.70 | 22.20 | % | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 80.00 | 16.00 | 18.60 | 17.30 | 22.30 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.88 | 0.97 | 0.01 | -0.02 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 85.00 | 11.20 | 13.90 | 12.55 | 16.45 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | 0.91 | 0.02 | -0.03 | 9/14/2026 | 9/29/2026 3:59:59 PM EST |
| 90.00 | 7.20 | 9.30 | 8.25 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.47 | 0.78 | 0.03 | -0.07 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 95.00 | 4.20 | 5.30 | 4.75 | 5.08 | +0.64 | +14.42% | 0.05 | 2 | 22 | 0.46 | 0.59 | 0.04 | -0.10 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 100.00 | 1.95 | 3.00 | 2.48 | 2.73 | +0.73 | +36.50% | 0.02 | 13 | 4,056 | 0.45 | 0.39 | 0.04 | -0.11 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 105.00 | 0.80 | 1.60 | 1.20 | 1.17 | +0.17 | +17.00% | 0.01 | 19 | 481 | 0.46 | 0.21 | 0.03 | -0.08 | 9/29/2026 | 9/29/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.95 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.42 | 0.10 | 0.02 | -0.05 | 9/25/2026 | 9/29/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.04 | 0.01 | -0.03 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 9/29/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/29/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.92 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/29/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.73 | -0.03 | 0.01 | -0.02 | 9/22/2026 | 9/29/2026 3:59:59 PM EST |
| 85.00 | 0.20 | 0.70 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.46 | -0.09 | 0.02 | -0.03 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 90.00 | 0.70 | 1.85 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.45 | -0.22 | 0.03 | -0.07 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 95.00 | 2.05 | 3.40 | 2.73 | 3.56 | 0.00 | 0.00% | 0.03 | 0 | 671 | 0.43 | -0.41 | 0.04 | -0.10 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 100.00 | 4.80 | 6.30 | 5.55 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 265 | 0.45 | -0.61 | 0.04 | -0.11 | 9/28/2026 | 9/29/2026 3:59:59 PM EST |
| 105.00 | 7.70 | 10.00 | 8.85 | % | 0.08 | 0 | 0 | 0.60 | -0.79 | 0.03 | -0.08 | 9/29/2026 3:59:59 PM EST | |||
| 110.00 | 12.20 | 14.20 | 13.20 | % | 0.12 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.05 | 9/29/2026 3:59:59 PM EST | |||
| 115.00 | 16.60 | 19.40 | 18.00 | 15.10 | 0.00 | 0.00% | 0.16 | 0 | 117 | 0.82 | -0.96 | 0.01 | -0.03 | 9/15/2026 | 9/29/2026 3:59:59 PM EST |
| 120.00 | 21.50 | 24.40 | 22.95 | % | 0.19 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 9/29/2026 3:59:59 PM EST | |||
| 125.00 | 26.50 | 29.40 | 27.95 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 130.00 | 31.50 | 34.40 | 32.95 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 135.00 | 36.50 | 39.40 | 37.95 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 140.00 | 41.50 | 44.40 | 42.95 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 145.00 | 46.50 | 49.40 | 47.95 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST | |||
| 150.00 | 51.40 | 54.40 | 52.90 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:59 PM EST |