Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $73.80 as of 4/24/2026 7:20:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.90 | 38.00 | 35.95 | % | 0.90 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 45.00 | 28.90 | 33.00 | 30.95 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 50.00 | 24.00 | 27.40 | 25.70 | % | 0.51 | 0 | 0 | 1.03 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 55.00 | 19.20 | 22.50 | 20.85 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 60.00 | 14.50 | 17.60 | 16.05 | 14.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.79 | 0.96 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 65.00 | 10.10 | 13.00 | 11.55 | % | 0.18 | 0 | 0 | 0.65 | 0.85 | 0.02 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 70.00 | 6.50 | 9.30 | 7.90 | % | 0.11 | 0 | 0 | 0.42 | 0.70 | 0.03 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 75.00 | 3.50 | 6.50 | 5.00 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.42 | 0.54 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 80.00 | 1.80 | 4.70 | 3.25 | 3.88 | 0.00 | 0.00% | 0.04 | 0 | 210 | 0.43 | 0.40 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 85.00 | 0.55 | 4.30 | 2.43 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.47 | 0.28 | 0.02 | -0.04 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 90.00 | 0.25 | 3.20 | 1.73 | % | 0.02 | 0 | 0 | 0.48 | 0.19 | 0.02 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.05 | 2.25 | 1.15 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.01 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 55.00 | 0.10 | 0.60 | 0.35 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 60.00 | 0.05 | 1.40 | 0.73 | 0.72 | -0.18 | -20.00% | 0.01 | 5 | 1 | 0.44 | -0.04 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 3.30 | 1.68 | % | 0.03 | 0 | 0 | 0.43 | -0.15 | 0.02 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 70.00 | 1.45 | 4.20 | 2.83 | 2.82 | % | 0.04 | 5 | 0 | 0.44 | -0.30 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:59 PM EST | |
| 75.00 | 3.70 | 6.50 | 5.10 | 5.04 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.45 | -0.46 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 80.00 | 7.00 | 9.80 | 8.40 | 8.09 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.48 | -0.60 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 85.00 | 10.50 | 13.70 | 12.10 | % | 0.14 | 0 | 0 | 0.48 | -0.72 | 0.02 | -0.04 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 14.70 | 17.90 | 16.30 | % | 0.18 | 0 | 0 | 0.67 | -0.81 | 0.02 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 95.00 | 19.50 | 22.00 | 20.75 | % | 0.22 | 0 | 0 | 0.72 | -0.87 | 0.01 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 23.50 | 26.90 | 25.20 | % | 0.25 | 0 | 0 | 0.76 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 28.00 | 31.50 | 29.75 | % | 0.28 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 32.70 | 36.50 | 34.60 | % | 0.31 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST |