Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $57.00 as of 12/3/2025 8:55:06 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 30.30 | 33.90 | 32.10 | % | 1.28 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 30.00 | 25.30 | 28.90 | 27.10 | % | 0.90 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 35.00 | 21.60 | 24.00 | 22.80 | % | 0.65 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 40.00 | 15.40 | 19.10 | 17.25 | % | 0.43 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 45.00 | 11.70 | 12.90 | 12.30 | % | 0.27 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 50.00 | 6.30 | 8.50 | 7.40 | 9.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.94 | 0.97 | 0.03 | 0.00 | 10/23/2025 | 12/3/2025 3:59:59 PM EST |
| 55.00 | 2.10 | 3.30 | 2.70 | 2.75 | -0.66 | -19.36% | 0.05 | 1 | 97 | 0.47 | 0.68 | 0.09 | -0.04 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 60.00 | 0.30 | 0.95 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.37 | 0.23 | 0.08 | -0.04 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.33 | +0.03 | +10.00% | 0.00 | 2 | 2,025 | 0.44 | 0.03 | 0.02 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.28 | -0.02 | -6.67% | 0.00 | 3 | 48 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.41 | -0.03 | 0.03 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 55.00 | 0.50 | 1.15 | 0.83 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.32 | -0.32 | 0.09 | -0.04 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 60.00 | 2.35 | 4.70 | 3.53 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.59 | -0.77 | 0.08 | -0.04 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 65.00 | 6.80 | 9.00 | 7.90 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.70 | -0.97 | 0.02 | -0.01 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 70.00 | 11.50 | 13.90 | 12.70 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 75.00 | 16.20 | 19.50 | 17.85 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST |