Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $46.17 as of 5/5/2025 9:22:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.40 | 28.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 21.90 | 25.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 19.40 | 23.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 14.40 | 18.30 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 9.50 | 12.50 | 8.97 | 0.00 | 0.00% | 0 | 29 | 0.80 | 0.94 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 6.40 | 7.30 | 7.15 | +1.85 | +34.91% | 9 | 591 | 0.62 | 0.82 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 3.70 | 3.80 | 3.90 | +1.60 | +69.57% | 858 | 829 | 0.49 | 0.59 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 1.60 | 1.75 | 1.73 | +0.78 | +82.11% | 3,173 | 736 | 0.50 | 0.33 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.55 | 0.75 | 0.64 | +0.39 | +156.00% | 2,464 | 5 | 0.49 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 306 | 0.65 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.48 | -0.06 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.70 | 0.85 | 0.85 | -0.70 | -45.17% | 13 | 51 | 0.48 | -0.18 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 2.30 | 2.60 | 2.40 | -1.20 | -33.34% | 9 | 13 | 0.47 | -0.41 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 5.30 | 6.80 | 8.43 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.67 | 0.05 | -0.03 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 8.70 | 11.00 | % | 0 | 0 | 0.75 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST |