Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $45.42 as of 6/20/2025 9:32:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 24.60 | 28.60 | % | 0 | 0 | 2.30 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 21.50 | 22.10 | 26.10 | % | 0 | 0 | 2.01 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 24.00 | 19.70 | 23.60 | % | 0 | 16 | 1.77 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 29.00 | 14.70 | 18.70 | % | 0 | 112 | 1.37 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 34.00 | 10.70 | 12.40 | 13.88 | 0.00 | 0.00% | 0 | 434 | 0.65 | 0.96 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 39.00 | 6.40 | 8.30 | 7.58 | -1.59 | -17.34% | 20 | 425 | 0.39 | 0.85 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 44.00 | 3.70 | 4.80 | 4.10 | -0.70 | -14.59% | 59 | 957 | 0.46 | 0.63 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 49.00 | 0.60 | 2.90 | 1.91 | -0.42 | -18.03% | 6 | 488 | 0.42 | 0.37 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 54.00 | 0.00 | 2.75 | 0.85 | -0.25 | -22.73% | 384 | 265 | 0.78 | 0.18 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 59.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 248 | 0.57 | 0.07 | 0.02 | -0.01 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 62 | 0.85 | 0.02 | 0.01 | 0.00 | 6/13/2025 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.25 | % | 0 | 26 | 1.31 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 21.50 | 0.00 | 1.75 | % | 0 | 0 | 1.82 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 1 | 1.80 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 336 | 1.11 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 6/20/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 863 | 0.67 | -0.04 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 39.00 | 0.60 | 1.05 | 0.80 | +0.05 | +6.67% | 30 | 327 | 0.48 | -0.15 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 44.00 | 0.75 | 3.10 | 1.85 | -0.30 | -13.96% | 3 | 60 | 0.40 | -0.37 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 49.00 | 3.90 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 68 | 0.41 | -0.63 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 3:59:51 PM EST |
| 54.00 | 6.90 | 11.00 | % | 0 | 1 | 0.79 | -0.82 | 0.04 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 59.00 | 11.70 | 15.60 | % | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 64.00 | 16.60 | 20.60 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST |