Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $74.45 as of 6/18/2026 9:03:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 33.30 | 37.40 | 35.35 | % | 0.91 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 44.00 | 28.30 | 32.50 | 30.40 | % | 0.69 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 49.00 | 23.60 | 27.50 | 25.55 | % | 0.52 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 54.00 | 18.60 | 22.20 | 20.40 | % | 0.38 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:06 PM EST | |||
| 59.00 | 13.70 | 16.50 | 15.10 | % | 0.26 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.02 | 6/18/2026 4:00:06 PM EST | |||
| 64.00 | 9.70 | 11.70 | 10.70 | % | 0.17 | 0 | 0 | 0.65 | 0.92 | 0.02 | -0.04 | 6/18/2026 4:00:06 PM EST | |||
| 69.00 | 5.10 | 7.50 | 6.30 | 6.84 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.55 | 0.78 | 0.04 | -0.05 | 6/11/2026 | 6/18/2026 4:00:06 PM EST |
| 74.00 | 2.40 | 4.20 | 3.30 | 3.09 | -0.91 | -22.75% | 0.04 | 1 | 26 | 0.34 | 0.56 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 79.00 | 1.40 | 2.60 | 2.00 | 1.60 | -0.35 | -17.95% | 0.03 | 3 | 117 | 0.43 | 0.34 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 84.00 | 0.10 | 1.10 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.35 | 0.17 | 0.03 | -0.04 | 6/17/2026 | 6/18/2026 4:00:06 PM EST |
| 89.00 | 0.05 | 0.75 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.07 | 0.01 | -0.02 | 6/12/2026 | 6/18/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.01 | -0.01 | 6/18/2026 4:00:06 PM EST | |||
| 99.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 104.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 109.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 114.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 119.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 54.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | -0.01 | 6/18/2026 4:00:06 PM EST | |||
| 59.00 | 0.05 | 0.45 | 0.25 | 0.28 | % | 0.00 | 2 | 5 | 0.51 | -0.03 | 0.01 | -0.02 | 6/18/2026 | 6/18/2026 4:00:06 PM EST | |
| 64.00 | 0.30 | 0.80 | 0.55 | 0.56 | +0.08 | +16.67% | 0.01 | 3 | 15 | 0.47 | -0.08 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 69.00 | 0.75 | 1.60 | 1.18 | 1.20 | +0.04 | +3.45% | 0.02 | 63 | 162 | 0.41 | -0.22 | 0.04 | -0.05 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 74.00 | 2.70 | 3.50 | 3.10 | 3.94 | +1.25 | +46.47% | 0.04 | 1 | 11 | 0.42 | -0.44 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 4:00:06 PM EST |
| 79.00 | 5.60 | 7.80 | 6.70 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.49 | -0.66 | 0.04 | -0.06 | 6/16/2026 | 6/18/2026 4:00:06 PM EST |
| 84.00 | 9.50 | 11.40 | 10.45 | % | 0.12 | 0 | 0 | 0.57 | -0.83 | 0.03 | -0.04 | 6/18/2026 4:00:06 PM EST | |||
| 89.00 | 14.00 | 16.00 | 15.00 | % | 0.17 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.02 | 6/18/2026 4:00:06 PM EST | |||
| 94.00 | 18.90 | 21.40 | 20.15 | % | 0.21 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 6/18/2026 4:00:06 PM EST | |||
| 99.00 | 23.00 | 26.30 | 24.65 | % | 0.25 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 104.00 | 28.10 | 31.20 | 29.65 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 109.00 | 33.10 | 36.20 | 34.65 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 114.00 | 37.80 | 41.20 | 39.50 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST | |||
| 119.00 | 43.30 | 46.20 | 44.75 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:06 PM EST |