Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $38.68 as of 3/28/2025 9:11:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.10 | 18.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 11.70 | 15.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 6.70 | 10.60 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.99 | 0.01 | -0.01 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 4.10 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 236 | 0.45 | 0.84 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 1.15 | 1.30 | 1.10 | +0.15 | +15.79% | 411 | 566 | 0.46 | 0.43 | 0.09 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | -0.06 | -23.08% | 1 | 134 | 0.46 | 0.11 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 105 | 0.55 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 134 | 0.87 | -0.01 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 35.00 | 0.40 | 0.50 | 0.46 | +0.01 | +2.23% | 10 | 876 | 0.51 | -0.16 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 40.00 | 2.35 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 130 | 0.52 | -0.57 | 0.09 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 45.00 | 4.70 | 8.10 | 5.73 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.89 | 0.04 | -0.02 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 50.00 | 9.50 | 13.40 | % | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 55.00 | 14.60 | 18.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 19.70 | 22.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |