Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $58.78 as of 10/27/2025 1:34:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.20 | 36.10 | 34.15 | % | 1.37 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 30.00 | 27.10 | 31.20 | 29.15 | % | 0.97 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 35.00 | 22.10 | 26.10 | 24.10 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 40.00 | 17.20 | 20.60 | 18.90 | % | 0.47 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 45.00 | 12.80 | 15.80 | 14.30 | % | 0.32 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.01 | 10/27/2025 12:59:04 PM EST | |||
| 50.00 | 7.80 | 11.20 | 9.50 | 9.25 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.72 | 0.85 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 12:59:04 PM EST |
| 55.00 | 4.80 | 7.00 | 5.90 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.41 | 0.69 | 0.04 | -0.03 | 10/23/2025 | 10/27/2025 12:59:04 PM EST |
| 60.00 | 2.75 | 3.70 | 3.23 | 3.10 | +1.10 | +55.00% | 0.05 | 1 | 6 | 0.41 | 0.49 | 0.04 | -0.04 | 10/27/2025 | 10/27/2025 12:59:04 PM EST |
| 65.00 | 0.60 | 2.10 | 1.35 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.37 | 0.29 | 0.04 | -0.03 | 10/24/2025 | 10/27/2025 12:59:04 PM EST |
| 70.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.03 | -0.02 | 10/27/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.01 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 12:59:04 PM EST |
| 45.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.49 | -0.06 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 12:59:04 PM EST |
| 50.00 | 0.30 | 1.40 | 0.85 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | -0.15 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 12:59:04 PM EST |
| 55.00 | 1.50 | 2.70 | 2.10 | % | 0.04 | 0 | 0 | 0.44 | -0.31 | 0.04 | -0.03 | 10/27/2025 12:59:04 PM EST | |||
| 60.00 | 3.40 | 5.20 | 4.30 | % | 0.07 | 0 | 0 | 0.43 | -0.51 | 0.04 | -0.04 | 10/27/2025 12:59:04 PM EST | |||
| 65.00 | 5.80 | 9.20 | 7.50 | % | 0.12 | 0 | 0 | 0.62 | -0.71 | 0.04 | -0.03 | 10/27/2025 12:59:04 PM EST | |||
| 70.00 | 9.90 | 13.10 | 11.50 | % | 0.16 | 0 | 0 | 0.63 | -0.85 | 0.03 | -0.02 | 10/27/2025 12:59:04 PM EST |