Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $92.33 as of 9/9/2026 11:11:06 AM 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 | 54.50 | 58.30 | 56.40 | % | 1.41 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:59:04 PM EST | |||
| 45.00 | 49.50 | 52.90 | 51.20 | % | 1.14 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:59:04 PM EST | |||
| 50.00 | 44.50 | 48.30 | 46.40 | % | 0.93 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:59:04 PM EST | |||
| 55.00 | 39.50 | 43.30 | 41.40 | % | 0.75 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:59:04 PM EST | |||
| 60.00 | 34.50 | 38.20 | 36.35 | % | 0.61 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:59:04 PM EST | |||
| 65.00 | 29.50 | 33.30 | 31.40 | % | 0.48 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:59:04 PM EST | |||
| 70.00 | 24.50 | 28.30 | 26.40 | 11.99 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 1:59:04 PM EST |
| 75.00 | 19.50 | 22.80 | 21.15 | 6.75 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 1:59:04 PM EST |
| 80.00 | 14.50 | 17.40 | 15.95 | 12.60 | 0.00 | 0.00% | 0.20 | 0 | 256 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 1:59:04 PM EST |
| 85.00 | 9.50 | 12.80 | 11.15 | 8.11 | +0.97 | +13.59% | 0.13 | 30 | 41 | 0.85 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 1:59:04 PM EST |
| 90.00 | 6.60 | 8.10 | 7.35 | 7.70 | +3.98 | +106.99% | 0.08 | 3 | 51 | 0.42 | 0.85 | 0.04 | -0.07 | 9/9/2026 | 9/9/2026 1:59:04 PM EST |
| 95.00 | 3.00 | 3.90 | 3.45 | 2.32 | +0.83 | +55.71% | 0.04 | 102 | 272 | 0.43 | 0.61 | 0.06 | -0.12 | 9/9/2026 | 9/9/2026 1:59:04 PM EST |
| 100.00 | 1.05 | 1.65 | 1.35 | 1.45 | +1.10 | +314.29% | 0.01 | 4,089 | 101 | 0.44 | 0.32 | 0.05 | -0.12 | 9/9/2026 | 9/9/2026 1:59:04 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.35 | -0.02 | -5.41% | 0.00 | 11 | 1 | 0.42 | 0.13 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 1:59:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.04 | 0.01 | -0.03 | 8/21/2026 | 9/9/2026 1:59:04 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:04 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:04 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:04 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:04 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 1:59:04 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 1:59:04 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 1:59:04 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 1:59:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.97 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 1:59:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.73 | 0.00 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 1:59:04 PM EST |
| 90.00 | 0.05 | 1.00 | 0.53 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.40 | -0.15 | 0.04 | -0.07 | 9/4/2026 | 9/9/2026 1:59:04 PM EST |
| 95.00 | 1.50 | 3.10 | 2.30 | 5.99 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.48 | -0.39 | 0.06 | -0.12 | 8/19/2026 | 9/9/2026 1:59:04 PM EST |
| 100.00 | 4.00 | 6.40 | 5.20 | % | 0.05 | 0 | 0 | 0.48 | -0.68 | 0.05 | -0.12 | 9/9/2026 1:59:04 PM EST | |||
| 105.00 | 7.70 | 11.00 | 9.35 | % | 0.09 | 0 | 0 | 0.88 | -0.87 | 0.03 | -0.07 | 9/9/2026 1:59:04 PM EST | |||
| 110.00 | 12.50 | 15.50 | 14.00 | % | 0.13 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.03 | 9/9/2026 1:59:04 PM EST |