Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $38.45 as of 4/1/2025 9:31:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.20 | 18.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST | |||
| 25.00 | 11.80 | 15.70 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST | |||
| 30.00 | 8.60 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 100 | 1.15 | 0.93 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 3:59:49 PM EST |
| 35.00 | 4.60 | 4.90 | 5.08 | 0.00 | 0.00% | 0 | 306 | 0.49 | 0.74 | 0.05 | -0.03 | 3/31/2025 | 4/1/2025 3:59:49 PM EST |
| 40.00 | 2.00 | 2.15 | 2.25 | +0.20 | +9.76% | 4 | 519 | 0.49 | 0.46 | 0.06 | -0.03 | 4/1/2025 | 4/1/2025 3:59:49 PM EST |
| 45.00 | 0.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 595 | 0.50 | 0.22 | 0.04 | -0.02 | 3/31/2025 | 4/1/2025 3:59:49 PM EST |
| 50.00 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 693 | 0.51 | 0.10 | 0.02 | -0.01 | 3/24/2025 | 4/1/2025 3:59:49 PM EST |
| 55.00 | 0.05 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 544 | 0.66 | 0.04 | 0.01 | -0.01 | 3/19/2025 | 4/1/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.98 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 4/1/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 103 | 1.16 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/1/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/1/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 104 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 4/1/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 0.97 | 0.00 | 0.00% | 0 | 25 | 1.82 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 4/1/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST | |||
| 30.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 1 | 213 | 0.49 | -0.07 | 0.02 | -0.01 | 4/1/2025 | 4/1/2025 3:59:49 PM EST |
| 35.00 | 1.05 | 1.15 | 1.03 | -0.05 | -4.63% | 3 | 2,141 | 0.49 | -0.26 | 0.05 | -0.03 | 4/1/2025 | 4/1/2025 3:59:49 PM EST |
| 40.00 | 3.30 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 633 | 0.49 | -0.54 | 0.06 | -0.03 | 3/31/2025 | 4/1/2025 3:59:49 PM EST |
| 45.00 | 6.90 | 7.20 | 7.52 | 0.00 | 0.00% | 0 | 99 | 0.48 | -0.78 | 0.04 | -0.02 | 3/31/2025 | 4/1/2025 3:59:49 PM EST |
| 50.00 | 9.50 | 14.00 | 11.95 | 0.00 | 0.00% | 0 | 191 | 1.01 | -0.90 | 0.02 | -0.01 | 3/31/2025 | 4/1/2025 3:59:49 PM EST |
| 55.00 | 14.40 | 19.00 | 18.43 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.96 | 0.01 | -0.01 | 3/13/2025 | 4/1/2025 3:59:49 PM EST |
| 60.00 | 19.10 | 23.90 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 4/1/2025 3:59:49 PM EST |
| 65.00 | 24.10 | 29.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST | |||
| 70.00 | 29.10 | 34.00 | 23.90 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 4/1/2025 3:59:49 PM EST |
| 75.00 | 34.10 | 39.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST | |||
| 80.00 | 39.00 | 43.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST | |||
| 85.00 | 44.10 | 48.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST | |||
| 90.00 | 49.10 | 54.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:49 PM EST |