Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $60.14 as of 1/19/2026 4:02:31 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 | 35.70 | 39.80 | 37.75 | % | 1.68 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 25.00 | 33.10 | 36.60 | 34.85 | 24.20 | 0.00 | 0.00% | 1.39 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 1/16/2026 3:59:57 PM EST |
| 30.00 | 28.10 | 32.30 | 30.20 | 16.10 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 1/16/2026 3:59:57 PM EST |
| 35.00 | 23.10 | 27.40 | 25.25 | % | 0.72 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 40.00 | 18.30 | 22.40 | 20.35 | 14.37 | 0.00 | 0.00% | 0.51 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:57 PM EST |
| 45.00 | 13.20 | 17.50 | 15.35 | 15.70 | 0.00 | 0.00% | 0.34 | 0 | 99 | 1.13 | 0.98 | 0.01 | -0.02 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 50.00 | 8.80 | 12.40 | 10.60 | 12.40 | 0.00 | 0.00% | 0.21 | 0 | 86 | 0.88 | 0.92 | 0.02 | -0.03 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 55.00 | 5.70 | 7.00 | 6.35 | 6.30 | +0.20 | +3.28% | 0.12 | 2 | 370 | 0.40 | 0.78 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 60.00 | 2.90 | 3.80 | 3.35 | 3.10 | +0.07 | +2.31% | 0.06 | 9 | 357 | 0.43 | 0.54 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 65.00 | 0.65 | 1.50 | 1.08 | 1.45 | +0.24 | +19.84% | 0.02 | 217 | 289 | 0.36 | 0.31 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.90 | 0.48 | 0.47 | +0.07 | +17.50% | 0.01 | 1 | 93 | 0.37 | 0.14 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.06 | 0.01 | -0.01 | 11/18/2025 | 1/16/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.02 | 0.01 | -0.01 | 12/30/2025 | 1/16/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.43 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/16/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.48 | -0.02 | 0.01 | -0.02 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 50.00 | 0.10 | 0.50 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.43 | -0.08 | 0.02 | -0.03 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 55.00 | 0.65 | 2.35 | 1.50 | 0.85 | +0.05 | +6.25% | 0.03 | 10 | 99 | 0.49 | -0.22 | 0.04 | -0.04 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 60.00 | 1.90 | 3.90 | 2.90 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.41 | -0.46 | 0.05 | -0.05 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 65.00 | 5.00 | 6.40 | 5.70 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.46 | -0.69 | 0.04 | -0.04 | 1/14/2026 | 1/16/2026 3:59:57 PM EST |
| 70.00 | 8.70 | 11.10 | 9.90 | 27.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.03 | 7/31/2025 | 1/16/2026 3:59:57 PM EST |
| 75.00 | 13.00 | 17.00 | 15.00 | % | 0.20 | 0 | 0 | 0.92 | -0.94 | 0.01 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 80.00 | 17.90 | 22.00 | 19.95 | % | 0.25 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 1/16/2026 3:59:57 PM EST |