Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $89.11 as of 8/17/2026 9:04:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 63.30 | 65.80 | 64.55 | % | 2.69 | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 29.00 | 58.30 | 61.00 | 59.65 | % | 2.06 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 34.00 | 53.30 | 55.80 | 54.55 | % | 1.60 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 39.00 | 48.20 | 51.10 | 49.65 | % | 1.27 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 44.00 | 43.20 | 45.80 | 44.50 | 32.80 | 0.00 | 0.00% | 1.01 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:53 PM EST |
| 49.00 | 38.20 | 40.70 | 39.45 | % | 0.81 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 54.00 | 33.20 | 35.70 | 34.45 | 34.30 | +11.50 | +50.44% | 0.64 | 1 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 59.00 | 28.20 | 30.70 | 29.45 | 17.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:53 PM EST |
| 64.00 | 23.20 | 25.70 | 24.45 | 23.30 | +10.50 | +82.04% | 0.38 | 45 | 180 | 2.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 69.00 | 18.20 | 20.80 | 19.50 | 8.10 | 0.00 | 0.00% | 0.28 | 0 | 116 | 2.06 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:53 PM EST |
| 74.00 | 13.20 | 15.70 | 14.45 | 13.56 | +2.56 | +23.28% | 0.20 | 1 | 733 | 1.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 79.00 | 8.90 | 10.80 | 9.85 | 9.22 | +2.68 | +40.98% | 0.12 | 56 | 1,028 | 1.21 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 84.00 | 3.80 | 5.60 | 4.70 | 5.00 | +2.28 | +83.83% | 0.06 | 6 | 147 | 0.70 | 0.91 | 0.06 | -0.06 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 89.00 | 0.65 | 2.25 | 1.45 | 1.50 | +1.00 | +200.00% | 0.02 | 17 | 62 | 0.39 | 0.52 | 0.10 | -0.17 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 94.00 | 0.10 | 0.75 | 0.43 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 54 | 0.51 | 0.14 | 0.05 | -0.10 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 99.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | 0.02 | 0.01 | -0.02 | 8/3/2026 | 8/17/2026 3:59:53 PM EST |
| 104.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 3:59:53 PM EST |
| 109.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.72 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 3:59:53 PM EST |
| 114.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 119.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 39.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 44.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 4.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:53 PM EST |
| 49.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 163 | 4.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.84 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 2 | 250 | 1.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 151 | 1.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 0.80 | 0.40 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.10 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:53 PM EST |
| 84.00 | 0.05 | 0.60 | 0.33 | 14.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.09 | 0.06 | -0.06 | 6/4/2026 | 8/17/2026 3:59:53 PM EST |
| 89.00 | 1.20 | 2.90 | 2.05 | 15.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.48 | 0.10 | -0.17 | 5/27/2026 | 8/17/2026 3:59:53 PM EST |
| 94.00 | 4.60 | 6.40 | 5.50 | 20.05 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.78 | -0.86 | 0.05 | -0.10 | 5/27/2026 | 8/17/2026 3:59:53 PM EST |
| 99.00 | 9.30 | 11.90 | 10.60 | % | 0.11 | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.02 | 8/17/2026 3:59:53 PM EST | |||
| 104.00 | 14.30 | 16.70 | 15.50 | % | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 109.00 | 19.30 | 21.70 | 20.50 | % | 0.19 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 114.00 | 24.30 | 26.70 | 25.50 | % | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 119.00 | 29.30 | 31.40 | 30.35 | % | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST |