Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $43.29 as of 7/2/2025 9:42:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.50 | 19.70 | 23.70 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 PM EST | |||
| 24.00 | 17.30 | 21.20 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 PM EST | |||
| 29.00 | 12.20 | 16.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 PM EST | |||
| 34.00 | 7.30 | 11.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 PM EST | |||
| 39.00 | 2.45 | 6.50 | 2.97 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.91 | 0.07 | -0.01 | 6/30/2025 | 7/2/2025 3:59:56 PM EST |
| 44.00 | 0.90 | 1.10 | 1.10 | +0.50 | +83.34% | 14 | 41 | 0.40 | 0.40 | 0.12 | -0.03 | 7/2/2025 | 7/2/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.35 | 0.10 | -0.07 | -41.18% | 3 | 1,449 | 0.55 | 0.05 | 0.03 | -0.01 | 7/2/2025 | 7/2/2025 3:59:56 PM EST |
| 54.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 57 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/2/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 PM EST | |||
| 64.00 | 0.00 | 1.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 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 | 0.65 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.90 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/2/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 1.75 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/2/2025 3:59:56 PM EST |
| 39.00 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 153 | 0.41 | -0.09 | 0.07 | -0.01 | 6/30/2025 | 7/2/2025 3:59:56 PM EST |
| 44.00 | 1.35 | 2.00 | 1.50 | 0.00 | 0.00% | 0 | 230 | 0.29 | -0.60 | 0.12 | -0.03 | 6/25/2025 | 7/2/2025 3:59:56 PM EST |
| 49.00 | 3.80 | 7.80 | % | 0 | 0 | 1.08 | -0.95 | 0.03 | -0.01 | 7/2/2025 3:59:56 PM EST | |||
| 54.00 | 8.80 | 12.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 PM EST | |||
| 59.00 | 13.80 | 17.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 PM EST | |||
| 64.00 | 18.80 | 22.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:56 PM EST |