Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $44.53 as of 5/27/2025 3:40:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 21.60 | 25.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 24.00 | 19.10 | 22.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 29.00 | 14.70 | 18.10 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 34.00 | 9.80 | 13.20 | % | 0 | 0 | 1.03 | 0.95 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 39.00 | 6.60 | 7.10 | % | 0 | 0 | 0.42 | 0.83 | 0.03 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 44.00 | 3.30 | 3.60 | % | 0 | 2 | 0.42 | 0.61 | 0.05 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 49.00 | 1.35 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 108 | 0.43 | 0.34 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 54.00 | 0.40 | 0.55 | 0.47 | +0.10 | +27.03% | 18 | 36 | 0.40 | 0.15 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 59.00 | 0.05 | 0.45 | % | 0 | 0 | 0.42 | 0.05 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 34.00 | 0.10 | 0.25 | % | 0 | 0 | 0.48 | -0.05 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 39.00 | 0.65 | 0.75 | 0.75 | -0.20 | -21.06% | 1 | 26 | 0.45 | -0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 44.00 | 2.15 | 2.40 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.39 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 49.00 | 4.80 | 5.60 | % | 0 | 0 | 0.42 | -0.66 | 0.05 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 54.00 | 7.50 | 11.10 | % | 0 | 0 | 0.41 | -0.85 | 0.03 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 59.00 | 12.40 | 15.20 | % | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 64.00 | 17.00 | 21.20 | % | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST |