Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $74.88 as of 4/10/2026 5:26:01 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 | 37.90 | 41.40 | 39.65 | % | 1.13 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 40.00 | 33.30 | 35.80 | 34.55 | % | 0.86 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 45.00 | 28.10 | 30.80 | 29.45 | % | 0.65 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 50.00 | 23.40 | 25.80 | 24.60 | % | 0.49 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 55.00 | 18.40 | 20.80 | 19.60 | % | 0.36 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 60.00 | 13.40 | 15.70 | 14.55 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:13 PM EST |
| 65.00 | 8.40 | 10.70 | 9.55 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 36 | 2.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 70.00 | 3.90 | 5.60 | 4.75 | 4.30 | -1.89 | -30.54% | 0.07 | 5 | 73 | 1.32 | 0.86 | 0.05 | -0.21 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 75.00 | 0.75 | 2.00 | 1.38 | 1.20 | -1.07 | -47.14% | 0.02 | 2 | 436 | 0.76 | 0.45 | 0.10 | -0.38 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.55 | +0.35 | +175.00% | 0.00 | 10 | 76 | 0.96 | 0.10 | 0.04 | -0.19 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.70 | 0.01 | 0.01 | -0.02 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 34 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 50 | 2.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 35 | 3.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.46 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:13 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.27 | +0.17 | +170.00% | 0.00 | 2 | 221 | 0.72 | -0.14 | 0.05 | -0.21 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 75.00 | 1.50 | 2.25 | 1.88 | 1.00 | -0.50 | -33.34% | 0.03 | 1 | 76 | 0.68 | -0.55 | 0.10 | -0.38 | 4/15/2026 | 4/15/2026 4:00:13 PM EST |
| 80.00 | 4.40 | 6.70 | 5.55 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.39 | -0.90 | 0.04 | -0.19 | 4/6/2026 | 4/15/2026 4:00:13 PM EST |
| 85.00 | 9.40 | 11.40 | 10.40 | % | 0.12 | 0 | 0 | 1.77 | -0.99 | 0.01 | -0.02 | 4/15/2026 4:00:13 PM EST | |||
| 90.00 | 14.20 | 16.50 | 15.35 | % | 0.17 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 95.00 | 19.20 | 21.50 | 20.35 | % | 0.21 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 100.00 | 24.20 | 26.70 | 25.45 | % | 0.25 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST | |||
| 105.00 | 29.20 | 31.80 | 30.50 | % | 0.29 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:13 PM EST |