Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $101.01 as of 10/1/2026 9:37:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 54.20 | 57.60 | 55.90 | % | 1.24 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 50.00 | 49.20 | 52.70 | 50.95 | % | 1.02 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 55.00 | 44.20 | 47.50 | 45.85 | % | 0.83 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 60.00 | 39.20 | 42.60 | 40.90 | % | 0.68 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 65.00 | 34.20 | 37.70 | 35.95 | % | 0.55 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 70.00 | 29.30 | 32.40 | 30.85 | % | 0.44 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 75.00 | 24.20 | 27.50 | 25.85 | % | 0.34 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 80.00 | 19.30 | 22.40 | 20.85 | 22.30 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.14 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 85.00 | 14.60 | 17.10 | 15.85 | 16.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.86 | 0.94 | 0.01 | -0.01 | 9/14/2026 | 10/1/2026 4:00:04 PM EST |
| 90.00 | 10.10 | 12.10 | 11.10 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.66 | 0.80 | 0.02 | -0.05 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 95.00 | 6.20 | 8.00 | 7.10 | 5.08 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.84 | 0.61 | 0.03 | -0.09 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 100.00 | 3.60 | 5.00 | 4.30 | 3.90 | +1.20 | +44.45% | 0.04 | 11 | 4,055 | 0.72 | 0.38 | 0.04 | -0.11 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 105.00 | 1.50 | 2.50 | 2.00 | 1.70 | +0.20 | +13.34% | 0.02 | 13 | 466 | 0.59 | 0.17 | 0.04 | -0.10 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 110.00 | 0.50 | 0.80 | 0.65 | 0.65 | +0.23 | +54.77% | 0.01 | 10 | 48 | 0.50 | 0.04 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 115.00 | 0.05 | 0.60 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.01 | -0.03 | 9/22/2026 | 10/1/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.01 | -0.01 | 9/21/2026 | 10/1/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 4:00:04 PM EST |
| 85.00 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.36 | -0.06 | 0.01 | -0.01 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 1.30 | 0.68 | 0.50 | -0.41 | -45.06% | 0.01 | 1 | 157 | 0.29 | -0.20 | 0.02 | -0.05 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 95.00 | 0.70 | 2.40 | 1.55 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 681 | 0.26 | -0.39 | 0.03 | -0.09 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 100.00 | 2.40 | 4.40 | 3.40 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.19 | -0.62 | 0.04 | -0.11 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 105.00 | 5.30 | 7.20 | 6.25 | % | 0.06 | 0 | 0 | 0.08 | -0.83 | 0.04 | -0.10 | 10/1/2026 4:00:04 PM EST | |||
| 110.00 | 9.10 | 11.10 | 10.10 | % | 0.09 | 0 | 0 | 0.59 | -0.96 | 0.03 | -0.06 | 10/1/2026 4:00:04 PM EST | |||
| 115.00 | 13.60 | 15.60 | 14.60 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.65 | -1.00 | 0.01 | -0.03 | 9/15/2026 | 10/1/2026 4:00:04 PM EST |
| 120.00 | 17.40 | 20.60 | 19.00 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.01 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 125.00 | 22.10 | 25.80 | 23.95 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 130.00 | 27.90 | 30.80 | 29.35 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 135.00 | 32.50 | 35.80 | 34.15 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 140.00 | 37.40 | 40.80 | 39.10 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 145.00 | 42.30 | 45.80 | 44.05 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 150.00 | 47.10 | 50.80 | 48.95 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST |