Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $48.11 as of 8/22/2025 8:46:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.70 | 27.70 | 25.70 | % | 1.14 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 21.40 | 25.20 | 23.30 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 17.50 | 19.90 | 18.70 | % | 0.62 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 11.60 | 15.30 | 13.45 | % | 0.38 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 8.20 | 9.70 | 8.95 | 8.50 | +3.10 | +57.41% | 0.22 | 1 | 666 | 0.00 | 0.99 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 3.70 | 4.10 | 3.90 | 3.80 | +1.15 | +43.40% | 0.09 | 2 | 207 | 0.21 | 0.84 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.07 | +7.15% | 0.02 | 119 | 102 | 0.29 | 0.40 | 0.09 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 2 | 0.49 | 0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.61 | -0.01 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.46 | -0.16 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 50.00 | 2.45 | 3.20 | 2.83 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.60 | 0.09 | -0.04 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 55.00 | 5.20 | 9.00 | 7.10 | % | 0.13 | 0 | 0 | 0.91 | -0.92 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 60.00 | 10.00 | 14.00 | 12.00 | % | 0.20 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 65.00 | 15.90 | 19.00 | 17.45 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |