Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $45.66 as of 5/13/2025 9:11:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.10 | 25.20 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 25.00 | 18.60 | 22.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 30.00 | 13.60 | 17.10 | 9.20 | 0.00 | 0.00% | 0 | 39 | 4.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:53 PM EST |
| 35.00 | 10.10 | 11.10 | 10.15 | -0.11 | -1.08% | 76 | 363 | 3.57 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 40.00 | 5.20 | 6.70 | 5.35 | +0.10 | +1.91% | 44 | 319 | 2.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 45.00 | 1.05 | 1.50 | 1.10 | +0.05 | +4.77% | 103 | 1,776 | 1.39 | 0.72 | 0.15 | -0.27 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 38 | 1,121 | 0.61 | 0.05 | 0.05 | -0.04 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 562 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 67 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 103 | 3.01 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/13/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 20 | 3.44 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/13/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 104 | 3.83 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/13/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 25 | 4.19 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 5/13/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 279 | 2.28 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 789 | 1.75 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 2 | 588 | 0.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 45.00 | 0.40 | 0.55 | 0.50 | -0.40 | -44.45% | 113 | 149 | 0.58 | -0.28 | 0.15 | -0.27 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 50.00 | 3.60 | 5.70 | 5.40 | -0.60 | -10.00% | 10 | 103 | 2.39 | -0.95 | 0.05 | -0.04 | 5/13/2025 | 5/13/2025 3:59:53 PM EST |
| 55.00 | 7.60 | 11.40 | 18.43 | 0.00 | 0.00% | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/13/2025 3:59:53 PM EST |
| 60.00 | 12.40 | 16.40 | 18.80 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/13/2025 3:59:53 PM EST |
| 65.00 | 17.40 | 21.40 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 70.00 | 22.40 | 26.40 | 23.90 | 0.00 | 0.00% | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 5/13/2025 3:59:53 PM EST |
| 75.00 | 27.40 | 30.60 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 80.00 | 32.40 | 36.40 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 85.00 | 37.40 | 41.40 | % | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST | |||
| 90.00 | 42.40 | 46.40 | % | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:53 PM EST |