Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $68.45 as of 2/13/2026 8:49:25 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 | 46.00 | 50.00 | 48.00 | % | 2.13 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:13 PM EST | |||
| 25.00 | 43.50 | 47.50 | 45.50 | 24.20 | 0.00 | 0.00% | 1.82 | 0 | 3 | 6.31 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 2/13/2026 4:00:13 PM EST |
| 30.00 | 38.50 | 42.50 | 40.50 | 30.80 | 0.00 | 0.00% | 1.35 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:13 PM EST |
| 35.00 | 33.50 | 37.50 | 35.50 | % | 1.01 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:13 PM EST | |||
| 40.00 | 28.50 | 32.50 | 30.50 | 24.05 | 0.00 | 0.00% | 0.76 | 0 | 5 | 3.77 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:13 PM EST |
| 45.00 | 23.50 | 26.50 | 25.00 | 20.74 | 0.00 | 0.00% | 0.56 | 0 | 98 | 2.50 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:13 PM EST |
| 50.00 | 18.60 | 22.60 | 20.60 | 17.35 | 0.00 | 0.00% | 0.41 | 0 | 69 | 2.63 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:13 PM EST |
| 55.00 | 13.60 | 16.30 | 14.95 | 12.25 | 0.00 | 0.00% | 0.27 | 0 | 177 | 1.45 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:13 PM EST |
| 60.00 | 9.60 | 11.50 | 10.55 | 10.10 | +1.10 | +12.23% | 0.18 | 4 | 339 | 1.15 | 0.98 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:13 PM EST |
| 65.00 | 4.20 | 6.50 | 5.35 | 4.50 | -0.70 | -13.47% | 0.08 | 1 | 824 | 0.73 | 0.88 | 0.04 | -0.11 | 2/13/2026 | 2/13/2026 4:00:13 PM EST |
| 70.00 | 2.15 | 2.75 | 2.45 | 2.30 | 0.00 | 0.00% | 0.04 | 1,139 | 1,416 | 0.53 | 0.57 | 0.08 | -0.17 | 2/13/2026 | 2/13/2026 4:00:13 PM EST |
| 75.00 | 0.20 | 0.90 | 0.55 | 0.20 | -0.50 | -71.43% | 0.01 | 1,103 | 23 | 0.48 | 0.21 | 0.06 | -0.11 | 2/13/2026 | 2/13/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.04 | 0.02 | -0.03 | 12/30/2025 | 2/13/2026 4:00:13 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:13 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.59 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 2/13/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.22 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.28 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:13 PM EST |
| 60.00 | 0.05 | 0.40 | 0.23 | 0.12 | -0.28 | -70.00% | 0.00 | 9 | 326 | 0.77 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:13 PM EST |
| 65.00 | 0.05 | 1.00 | 0.53 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.58 | -0.12 | 0.04 | -0.11 | 2/12/2026 | 2/13/2026 4:00:13 PM EST |
| 70.00 | 1.25 | 3.30 | 2.28 | 27.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.49 | -0.43 | 0.08 | -0.17 | 7/31/2025 | 2/13/2026 4:00:13 PM EST |
| 75.00 | 4.40 | 6.40 | 5.40 | % | 0.07 | 0 | 0 | 0.97 | -0.79 | 0.06 | -0.11 | 2/13/2026 4:00:13 PM EST | |||
| 80.00 | 8.90 | 11.00 | 9.95 | % | 0.12 | 0 | 0 | 1.22 | -0.96 | 0.02 | -0.03 | 2/13/2026 4:00:13 PM EST |