Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $73.20 as of 3/6/2026 12:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.80 | 44.10 | 41.95 | % | 1.40 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 35.00 | 35.90 | 39.50 | 37.70 | % | 1.08 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 40.00 | 31.10 | 34.50 | 32.80 | % | 0.82 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 45.00 | 26.10 | 28.80 | 27.45 | % | 0.61 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 50.00 | 21.10 | 23.50 | 22.30 | % | 0.45 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 3/6/2026 3:59:55 PM EST | |||
| 55.00 | 16.00 | 18.40 | 17.20 | 17.83 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.02 | 2/24/2026 | 3/6/2026 3:59:55 PM EST |
| 60.00 | 11.20 | 13.40 | 12.30 | 12.94 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.00 | 0.93 | 0.01 | -0.05 | 2/24/2026 | 3/6/2026 3:59:55 PM EST |
| 65.00 | 7.00 | 9.50 | 8.25 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 69 | 0.94 | 0.81 | 0.03 | -0.10 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 70.00 | 3.10 | 5.90 | 4.50 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 790 | 0.61 | 0.62 | 0.04 | -0.12 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 75.00 | 1.65 | 3.00 | 2.33 | 2.26 | -0.03 | -1.31% | 0.03 | 33 | 586 | 0.64 | 0.38 | 0.05 | -0.12 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 80.00 | 0.65 | 2.15 | 1.40 | 0.92 | -0.13 | -12.39% | 0.02 | 14 | 509 | 0.61 | 0.20 | 0.03 | -0.09 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 85.00 | 0.15 | 0.80 | 0.48 | 0.46 | +0.03 | +6.98% | 0.01 | 2 | 328 | 0.65 | 0.09 | 0.02 | -0.06 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 90.00 | 0.05 | 0.70 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.04 | 0.01 | -0.03 | 3/4/2026 | 3/6/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.01 | 3/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.86 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 51 | 24 | 0.83 | -0.02 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.09 | -0.07 | 0.01 | -0.05 | 2/25/2026 | 3/6/2026 3:59:55 PM EST |
| 65.00 | 0.50 | 1.25 | 0.88 | 1.00 | +0.49 | +96.08% | 0.01 | 71 | 94 | 0.61 | -0.19 | 0.03 | -0.10 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 70.00 | 1.00 | 3.50 | 2.25 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.57 | -0.38 | 0.04 | -0.12 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 75.00 | 4.50 | 5.80 | 5.15 | 5.40 | +0.90 | +20.00% | 0.07 | 21 | 954 | 0.59 | -0.62 | 0.05 | -0.12 | 3/6/2026 | 3/6/2026 3:59:55 PM EST |
| 80.00 | 7.70 | 9.90 | 8.80 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.84 | -0.80 | 0.03 | -0.09 | 3/5/2026 | 3/6/2026 3:59:55 PM EST |
| 85.00 | 12.10 | 14.40 | 13.25 | % | 0.16 | 0 | 0 | 0.95 | -0.91 | 0.02 | -0.06 | 3/6/2026 3:59:55 PM EST | |||
| 90.00 | 17.40 | 19.30 | 18.35 | % | 0.20 | 0 | 0 | 1.11 | -0.96 | 0.01 | -0.03 | 3/6/2026 3:59:55 PM EST | |||
| 95.00 | 21.50 | 25.50 | 23.50 | % | 0.25 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 3/6/2026 3:59:55 PM EST |