Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $78.14 as of 3/3/2026 7:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.80 | 48.10 | 45.95 | % | 1.53 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 35.00 | 38.80 | 43.10 | 40.95 | % | 1.17 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 40.00 | 33.80 | 38.10 | 35.95 | % | 0.90 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 45.00 | 29.90 | 32.70 | 31.30 | % | 0.70 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 50.00 | 24.90 | 26.90 | 25.90 | % | 0.52 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 3/3/2026 4:00:00 PM EST | |||
| 55.00 | 20.00 | 22.60 | 21.30 | 17.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.02 | 2/24/2026 | 3/3/2026 4:00:00 PM EST |
| 60.00 | 15.10 | 17.90 | 16.50 | 12.94 | 0.00 | 0.00% | 0.28 | 0 | 28 | 1.18 | 0.95 | 0.01 | -0.04 | 2/24/2026 | 3/3/2026 4:00:00 PM EST |
| 65.00 | 10.40 | 13.10 | 11.75 | 12.85 | 0.00 | 0.00% | 0.18 | 0 | 67 | 0.99 | 0.87 | 0.02 | -0.08 | 2/27/2026 | 3/3/2026 4:00:00 PM EST |
| 70.00 | 7.50 | 8.50 | 8.00 | 6.40 | -7.00 | -52.24% | 0.11 | 10 | 1,072 | 0.70 | 0.74 | 0.03 | -0.11 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 75.00 | 4.30 | 6.10 | 5.20 | 4.50 | -1.22 | -21.33% | 0.07 | 3 | 576 | 0.72 | 0.57 | 0.04 | -0.13 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 80.00 | 2.30 | 3.50 | 2.90 | 2.75 | -0.74 | -21.21% | 0.04 | 11 | 500 | 0.69 | 0.39 | 0.03 | -0.13 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 85.00 | 0.80 | 2.20 | 1.50 | 1.50 | -0.30 | -16.67% | 0.02 | 15 | 515 | 0.67 | 0.25 | 0.03 | -0.11 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 90.00 | 0.05 | 2.30 | 1.18 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.70 | 0.15 | 0.02 | -0.08 | 3/2/2026 | 3/3/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 5.00 | 2.50 | % | 0.08 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 9 | 54 | 0.87 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | -0.01 | 0.00 | -0.02 | 2/26/2026 | 3/3/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.90 | -0.05 | 0.01 | -0.04 | 2/25/2026 | 3/3/2026 4:00:00 PM EST |
| 65.00 | 0.15 | 0.70 | 0.43 | 0.55 | +0.22 | +66.67% | 0.01 | 11 | 69 | 0.58 | -0.13 | 0.02 | -0.08 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 70.00 | 0.95 | 2.55 | 1.75 | 1.76 | +0.61 | +53.05% | 0.03 | 3 | 122 | 0.65 | -0.26 | 0.03 | -0.11 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 75.00 | 3.60 | 3.80 | 3.70 | 3.70 | +1.43 | +63.00% | 0.05 | 5 | 1,251 | 0.64 | -0.43 | 0.04 | -0.13 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 80.00 | 6.00 | 8.10 | 7.05 | 7.00 | +1.86 | +36.19% | 0.09 | 30 | 13 | 0.71 | -0.61 | 0.03 | -0.13 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 85.00 | 9.20 | 11.30 | 10.25 | % | 0.12 | 0 | 0 | 0.59 | -0.75 | 0.03 | -0.11 | 3/3/2026 4:00:00 PM EST | |||
| 90.00 | 13.70 | 16.20 | 14.95 | % | 0.17 | 0 | 0 | 1.01 | -0.85 | 0.02 | -0.08 | 3/3/2026 4:00:00 PM EST |