Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $78.27 as of 2/27/2026 8:50:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.20 | 45.40 | 43.30 | % | 1.24 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 40.00 | 36.10 | 40.40 | 38.25 | % | 0.96 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 45.00 | 31.20 | 35.50 | 33.35 | % | 0.74 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 50.00 | 26.40 | 29.70 | 28.05 | % | 0.56 | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 55.00 | 21.60 | 24.80 | 23.20 | % | 0.42 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.01 | 2/27/2026 4:00:03 PM EST | |||
| 60.00 | 16.90 | 19.90 | 18.40 | % | 0.31 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.02 | 2/27/2026 4:00:03 PM EST | |||
| 65.00 | 12.60 | 15.20 | 13.90 | 9.19 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.63 | 0.87 | 0.02 | -0.03 | 2/20/2026 | 2/27/2026 4:00:03 PM EST |
| 70.00 | 9.20 | 11.30 | 10.25 | 9.20 | % | 0.15 | 4 | 0 | 0.46 | 0.77 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 4:00:03 PM EST | |
| 75.00 | 6.00 | 8.20 | 7.10 | 6.70 | % | 0.09 | 10 | 0 | 0.47 | 0.63 | 0.03 | -0.05 | 2/27/2026 | 2/27/2026 4:00:03 PM EST | |
| 80.00 | 2.75 | 5.70 | 4.23 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.43 | 0.49 | 0.03 | -0.06 | 2/25/2026 | 2/27/2026 4:00:03 PM EST |
| 85.00 | 1.85 | 4.90 | 3.38 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.35 | 0.03 | -0.05 | 2/19/2026 | 2/27/2026 4:00:03 PM EST |
| 90.00 | 0.20 | 3.50 | 1.85 | 1.80 | % | 0.02 | 1 | 0 | 0.45 | 0.24 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 4:00:03 PM EST | |
| 95.00 | 0.05 | 2.90 | 1.48 | % | 0.02 | 0 | 0 | 0.48 | 0.16 | 0.02 | -0.04 | 2/27/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.01 | -0.02 | 2/27/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.02 | 2/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 2/27/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 2/27/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.78 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.73 | -0.06 | 0.01 | -0.02 | 2/25/2026 | 2/27/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 1.90 | 0.98 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.44 | -0.13 | 0.02 | -0.03 | 2/26/2026 | 2/27/2026 4:00:03 PM EST |
| 70.00 | 1.65 | 3.00 | 2.33 | 2.10 | -0.73 | -25.80% | 0.03 | 1 | 42 | 0.51 | -0.23 | 0.02 | -0.04 | 2/27/2026 | 2/27/2026 4:00:03 PM EST |
| 75.00 | 1.80 | 4.90 | 3.35 | % | 0.04 | 0 | 0 | 0.43 | -0.37 | 0.03 | -0.05 | 2/27/2026 4:00:03 PM EST | |||
| 80.00 | 4.60 | 7.80 | 6.20 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.03 | -0.06 | 2/27/2026 4:00:03 PM EST | |||
| 85.00 | 8.30 | 11.20 | 9.75 | % | 0.11 | 0 | 0 | 0.49 | -0.65 | 0.03 | -0.05 | 2/27/2026 4:00:03 PM EST | |||
| 90.00 | 12.70 | 14.90 | 13.80 | % | 0.15 | 0 | 0 | 0.52 | -0.76 | 0.02 | -0.04 | 2/27/2026 4:00:03 PM EST | |||
| 95.00 | 16.60 | 19.60 | 18.10 | % | 0.19 | 0 | 0 | 0.71 | -0.84 | 0.02 | -0.04 | 2/27/2026 4:00:03 PM EST | |||
| 100.00 | 21.30 | 24.70 | 23.00 | % | 0.23 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.02 | 2/27/2026 4:00:03 PM EST | |||
| 105.00 | 25.50 | 29.40 | 27.45 | % | 0.26 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.02 | 2/27/2026 4:00:03 PM EST |