Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $62.49 as of 11/18/2025 3:39:20 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 | 36.10 | 39.10 | 37.60 | % | 1.50 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 30.00 | 31.10 | 34.90 | 33.00 | % | 1.10 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 35.00 | 26.00 | 29.10 | 27.55 | % | 0.79 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 40.00 | 21.20 | 24.20 | 22.70 | % | 0.57 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 45.00 | 16.20 | 19.10 | 17.65 | % | 0.39 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 11/18/2025 3:59:56 PM EST | |||
| 50.00 | 11.40 | 14.10 | 12.75 | 9.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.80 | 0.96 | 0.01 | -0.02 | 10/23/2025 | 11/18/2025 3:59:56 PM EST |
| 55.00 | 6.90 | 9.40 | 8.15 | 7.90 | -0.42 | -5.05% | 0.15 | 1 | 96 | 0.62 | 0.86 | 0.03 | -0.03 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 60.00 | 3.00 | 5.40 | 4.20 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 251 | 0.51 | 0.68 | 0.05 | -0.05 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 65.00 | 2.05 | 2.60 | 2.33 | 2.20 | +0.40 | +22.23% | 0.04 | 1,001 | 125 | 0.42 | 0.43 | 0.05 | -0.05 | 11/18/2025 | 11/18/2025 3:59:56 PM EST |
| 70.00 | 0.30 | 1.20 | 0.75 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.38 | 0.22 | 0.04 | -0.04 | 11/7/2025 | 11/18/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.68 | 0.09 | 0.02 | -0.02 | 11/12/2025 | 11/18/2025 3:59:56 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 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 780 | 0.61 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 11/18/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | -0.04 | 0.01 | -0.02 | 11/17/2025 | 11/18/2025 3:59:56 PM EST |
| 55.00 | 0.05 | 0.95 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.14 | 0.03 | -0.03 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 60.00 | 1.20 | 2.20 | 1.70 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.42 | -0.32 | 0.05 | -0.05 | 11/11/2025 | 11/18/2025 3:59:56 PM EST |
| 65.00 | 3.60 | 4.60 | 4.10 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.42 | -0.57 | 0.05 | -0.05 | 11/13/2025 | 11/18/2025 3:59:56 PM EST |
| 70.00 | 6.20 | 9.60 | 7.90 | % | 0.11 | 0 | 0 | 0.71 | -0.78 | 0.04 | -0.04 | 11/18/2025 3:59:56 PM EST | |||
| 75.00 | 11.40 | 14.00 | 12.70 | % | 0.17 | 0 | 0 | 0.79 | -0.91 | 0.02 | -0.02 | 11/18/2025 3:59:56 PM EST |