Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $48.11 as of 8/22/2025 8:46:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.70 | 27.80 | 25.75 | % | 1.14 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 22.10 | 25.30 | 23.70 | % | 0.95 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 16.30 | 20.40 | 18.35 | % | 0.61 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 12.50 | 15.50 | 14.00 | % | 0.40 | 0 | 0 | 1.11 | 0.98 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 7.70 | 10.70 | 9.20 | % | 0.23 | 0 | 0 | 0.84 | 0.90 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 4.40 | 5.10 | 4.75 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.39 | 0.71 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 1.80 | 2.15 | 1.98 | 1.98 | +0.03 | +1.54% | 0.04 | 25 | 116 | 0.36 | 0.43 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.08 | +12.91% | 0.01 | 201 | 75 | 0.35 | 0.21 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.79 | 0.08 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.91 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.08 | -0.02 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | -0.10 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 1.15 | 1.55 | 1.35 | 0.80 | -0.64 | -44.45% | 0.03 | 1 | 3 | 0.37 | -0.29 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 3.30 | 3.70 | 3.50 | % | 0.07 | 0 | 0 | 0.34 | -0.57 | 0.06 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 6.80 | 7.60 | 7.20 | % | 0.13 | 0 | 0 | 0.50 | -0.79 | 0.04 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 9.90 | 14.00 | 11.95 | % | 0.20 | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 15.00 | 18.90 | 16.95 | % | 0.26 | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST |