Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $49.07 as of 10/8/2025 4:47:41 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 | 25.00 | 28.20 | 26.60 | 31.20 | 0.00 | 0.00% | 1.18 | 0 | 3 | 4.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:55 PM EST |
| 25.00 | 22.50 | 26.10 | 24.30 | % | 0.97 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 30.00 | 17.90 | 20.60 | 19.25 | % | 0.64 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 12.60 | 15.40 | 14.00 | % | 0.40 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 40.00 | 7.60 | 10.80 | 9.20 | 11.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:55 PM EST |
| 45.00 | 3.80 | 4.80 | 4.30 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.60 | 0.89 | 0.05 | -0.05 | 9/29/2025 | 10/8/2025 3:59:55 PM EST |
| 50.00 | 0.90 | 1.10 | 1.00 | 1.10 | -0.02 | -1.79% | 0.02 | 1 | 347 | 0.41 | 0.44 | 0.12 | -0.08 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 3,127 | 0.47 | 0.05 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 418 | 1.59 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:55 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 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:55 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 66 | 0.45 | -0.11 | 0.05 | -0.05 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 50.00 | 1.50 | 1.80 | 1.65 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 319 | 0.42 | -0.56 | 0.12 | -0.08 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 55.00 | 4.30 | 7.40 | 5.85 | 5.05 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.23 | -0.95 | 0.03 | -0.02 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 60.00 | 9.70 | 12.50 | 11.10 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:55 PM EST |
| 65.00 | 15.20 | 17.40 | 16.30 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:55 PM EST |