Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $97.06 as of 10/1/2026 1:10:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 75.10 | 79.30 | 77.20 | % | 3.22 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 29.00 | 70.10 | 74.20 | 72.15 | % | 2.49 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 34.00 | 65.20 | 69.20 | 67.20 | % | 1.98 | 0 | 6 | 2.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 39.00 | 60.20 | 64.30 | 62.25 | % | 1.60 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 44.00 | 55.20 | 59.30 | 57.25 | 51.00 | 0.00 | 0.00% | 1.30 | 0 | 20 | 1.85 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:04 PM EST |
| 49.00 | 50.20 | 54.10 | 52.15 | 47.16 | 0.00 | 0.00% | 1.06 | 0 | 14 | 1.66 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 4:00:04 PM EST |
| 54.00 | 45.30 | 49.10 | 47.20 | 36.30 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 4:00:04 PM EST |
| 59.00 | 40.40 | 44.10 | 42.25 | 18.18 | 0.00 | 0.00% | 0.72 | 0 | 23 | 1.30 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:04 PM EST |
| 64.00 | 35.40 | 39.10 | 37.25 | 25.40 | 0.00 | 0.00% | 0.58 | 0 | 39 | 1.15 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 4:00:04 PM EST |
| 65.00 | 34.40 | 38.20 | 36.30 | 16.88 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 10/1/2026 4:00:04 PM EST |
| 69.00 | 30.50 | 33.70 | 32.10 | 31.36 | 0.00 | 0.00% | 0.47 | 0 | 128 | 0.94 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 70.00 | 29.50 | 33.30 | 31.40 | 13.71 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/1/2026 4:00:04 PM EST |
| 74.00 | 25.60 | 29.10 | 27.35 | 28.97 | 0.00 | 0.00% | 0.37 | 0 | 80 | 0.86 | 0.96 | 0.01 | -0.01 | 9/17/2026 | 10/1/2026 4:00:04 PM EST |
| 75.00 | 24.70 | 27.80 | 26.25 | 10.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.01 | 5/19/2026 | 10/1/2026 4:00:04 PM EST |
| 79.00 | 20.90 | 24.50 | 22.70 | 23.29 | 0.00 | 0.00% | 0.29 | 0 | 80 | 0.78 | 0.90 | 0.01 | -0.02 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 80.00 | 20.00 | 23.50 | 21.75 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.02 | 5/21/2026 | 10/1/2026 4:00:04 PM EST |
| 84.00 | 16.70 | 19.60 | 18.15 | 12.80 | 0.00 | 0.00% | 0.22 | 0 | 569 | 0.66 | 0.82 | 0.01 | -0.03 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 85.00 | 16.00 | 18.80 | 17.40 | 6.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | 0.80 | 0.01 | -0.03 | 5/15/2026 | 10/1/2026 4:00:04 PM EST |
| 89.00 | 12.90 | 15.10 | 14.00 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 109 | 0.74 | 0.72 | 0.02 | -0.05 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 90.00 | 11.60 | 14.70 | 13.15 | 9.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.70 | 0.70 | 0.02 | -0.05 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 94.00 | 10.00 | 11.30 | 10.65 | 9.09 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.67 | 0.60 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 95.00 | 8.70 | 10.70 | 9.70 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.63 | 0.58 | 0.02 | -0.06 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 99.00 | 6.40 | 8.30 | 7.35 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 442 | 0.58 | 0.48 | 0.02 | -0.06 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 100.00 | 6.50 | 7.80 | 7.15 | 6.90 | -0.10 | -1.43% | 0.07 | 15 | 2 | 0.60 | 0.46 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 104.00 | 5.20 | 5.90 | 5.55 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 1,033 | 0.58 | 0.36 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 105.00 | 3.70 | 5.50 | 4.60 | 3.79 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.54 | 0.34 | 0.02 | -0.06 | 4/6/2026 | 10/1/2026 4:00:04 PM EST |
| 109.00 | 3.00 | 4.20 | 3.60 | 3.70 | +1.12 | +43.42% | 0.03 | 3 | 17 | 0.54 | 0.25 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 110.00 | 2.10 | 3.90 | 3.00 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | 0.23 | 0.02 | -0.06 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 114.00 | 1.95 | 2.80 | 2.38 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.52 | 0.16 | 0.02 | -0.05 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 115.00 | 1.10 | 2.60 | 1.85 | 2.00 | +0.23 | +13.00% | 0.02 | 3 | 2 | 0.48 | 0.14 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 119.00 | 0.45 | 1.95 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.46 | 0.09 | 0.02 | -0.03 | 9/22/2026 | 10/1/2026 4:00:04 PM EST |
| 120.00 | 0.05 | 2.45 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.01 | -0.03 | 5/22/2026 | 10/1/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 1.30 | 0.68 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.03 | 0.01 | -0.02 | 9/16/2026 | 10/1/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 1.10 | 0.58 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.01 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.39 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/1/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/1/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.83 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/1/2026 4:00:04 PM EST |
| 69.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.51 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/1/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.80 | 0.40 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.62 | -0.04 | 0.01 | -0.01 | 9/4/2026 | 10/1/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.01 | 5/22/2026 | 10/1/2026 4:00:04 PM EST |
| 79.00 | 0.05 | 1.90 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.41 | -0.10 | 0.01 | -0.02 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 80.00 | 0.05 | 1.90 | 0.98 | 9.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.01 | -0.02 | 5/21/2026 | 10/1/2026 4:00:04 PM EST |
| 84.00 | 0.65 | 2.35 | 1.50 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.41 | -0.18 | 0.01 | -0.03 | 9/10/2026 | 10/1/2026 4:00:04 PM EST |
| 85.00 | 0.15 | 2.55 | 1.35 | 12.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.35 | -0.20 | 0.01 | -0.03 | 5/21/2026 | 10/1/2026 4:00:04 PM EST |
| 89.00 | 0.90 | 3.60 | 2.25 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.36 | -0.28 | 0.02 | -0.05 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 90.00 | 1.25 | 3.90 | 2.58 | 17.59 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.37 | -0.30 | 0.02 | -0.05 | 5/18/2026 | 10/1/2026 4:00:04 PM EST |
| 94.00 | 3.00 | 5.00 | 4.00 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.37 | -0.40 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 95.00 | 2.45 | 5.30 | 3.88 | 20.70 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.02 | -0.06 | 5/1/2026 | 10/1/2026 4:00:04 PM EST |
| 99.00 | 5.20 | 7.10 | 6.15 | 6.99 | 0.00 | 0.00% | 0.06 | 0 | 184 | 0.34 | -0.52 | 0.02 | -0.06 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 100.00 | 5.60 | 6.80 | 6.20 | % | 0.06 | 0 | 0 | 0.31 | -0.54 | 0.02 | -0.06 | 10/1/2026 4:00:04 PM EST | |||
| 104.00 | 7.80 | 8.80 | 8.30 | 11.80 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.27 | -0.64 | 0.02 | -0.06 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 105.00 | 8.40 | 10.40 | 9.40 | % | 0.09 | 0 | 0 | 0.30 | -0.66 | 0.02 | -0.06 | 10/1/2026 4:00:04 PM EST | |||
| 109.00 | 11.00 | 12.90 | 11.95 | % | 0.11 | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.06 | 10/1/2026 4:00:04 PM EST | |||
| 110.00 | 11.70 | 13.60 | 12.65 | % | 0.12 | 0 | 0 | 0.24 | -0.77 | 0.02 | -0.06 | 10/1/2026 4:00:04 PM EST | |||
| 114.00 | 14.60 | 16.70 | 15.65 | % | 0.14 | 0 | 0 | 0.18 | -0.84 | 0.02 | -0.05 | 10/1/2026 4:00:04 PM EST | |||
| 115.00 | 15.40 | 17.70 | 16.55 | % | 0.14 | 0 | 0 | 0.15 | -0.86 | 0.02 | -0.04 | 10/1/2026 4:00:04 PM EST | |||
| 119.00 | 18.60 | 20.80 | 19.70 | % | 0.17 | 0 | 0 | 0.08 | -0.91 | 0.02 | -0.03 | 10/1/2026 4:00:04 PM EST | |||
| 120.00 | 18.70 | 21.70 | 20.20 | % | 0.17 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.03 | 10/1/2026 4:00:04 PM EST | |||
| 125.00 | 22.60 | 26.10 | 24.35 | % | 0.19 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 130.00 | 27.80 | 30.90 | 29.35 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 135.00 | 32.10 | 35.90 | 34.00 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 140.00 | 37.10 | 40.80 | 38.95 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 145.00 | 42.20 | 45.80 | 44.00 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 150.00 | 47.10 | 50.80 | 48.95 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST |