Options Chain for TEEKAY TANKERS LTD CL A (TNK) - $78.31 as of 4/30/2026 5:18:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 53.60 | 56.70 | 55.15 | % | 2.21 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 30.00 | 48.80 | 51.50 | 50.15 | % | 1.67 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 35.00 | 43.60 | 46.50 | 45.05 | % | 1.29 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 40.00 | 38.80 | 41.60 | 40.20 | % | 1.01 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 45.00 | 33.80 | 36.80 | 35.30 | % | 0.78 | 0 | 19 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 50.00 | 28.60 | 31.10 | 29.85 | 28.32 | 0.00 | 0.00% | 0.60 | 0 | 9 | 1.97 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:09 PM EST |
| 55.00 | 23.80 | 26.30 | 25.05 | 18.88 | 0.00 | 0.00% | 0.46 | 0 | 84 | 1.76 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 4:00:09 PM EST |
| 60.00 | 18.70 | 21.40 | 20.05 | 18.42 | 0.00 | 0.00% | 0.33 | 0 | 168 | 1.48 | 0.98 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 4:00:09 PM EST |
| 65.00 | 13.80 | 16.30 | 15.05 | 14.40 | +3.72 | +34.84% | 0.23 | 6 | 102 | 1.10 | 0.92 | 0.01 | -0.07 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 70.00 | 9.30 | 11.40 | 10.35 | 8.95 | 0.00 | 0.00% | 0.15 | 0 | 299 | 0.89 | 0.84 | 0.02 | -0.11 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 75.00 | 5.50 | 7.80 | 6.65 | 6.20 | +0.74 | +13.56% | 0.09 | 3 | 873 | 0.47 | 0.74 | 0.04 | -0.11 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 80.00 | 2.50 | 4.20 | 3.35 | 3.25 | +0.25 | +8.34% | 0.04 | 1,004 | 1,442 | 0.49 | 0.55 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 85.00 | 0.40 | 2.80 | 1.60 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.50 | 0.33 | 0.04 | -0.10 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 90.00 | 0.15 | 1.85 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.58 | 0.20 | 0.03 | -0.09 | 4/29/2026 | 5/1/2026 4:00:09 PM EST |
| 95.00 | 0.05 | 0.80 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.57 | 0.14 | 0.02 | -0.08 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.70 | 0.07 | 0.01 | -0.05 | 4/14/2026 | 5/1/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.11 | 0.02 | 0.00 | -0.02 | 4/6/2026 | 5/1/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 5/1/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 12 | 2.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 249 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 316 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 61 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.72 | +0.54 | +300.00% | 0.00 | 2 | 198 | 1.26 | -0.02 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:09 PM EST |
| 65.00 | 0.05 | 1.20 | 0.63 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.83 | -0.08 | 0.01 | -0.07 | 4/23/2026 | 5/1/2026 4:00:09 PM EST |
| 70.00 | 0.05 | 1.90 | 0.98 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.67 | -0.16 | 0.02 | -0.11 | 4/29/2026 | 5/1/2026 4:00:09 PM EST |
| 75.00 | 0.60 | 2.90 | 1.75 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 230 | 0.62 | -0.26 | 0.04 | -0.11 | 4/30/2026 | 5/1/2026 4:00:09 PM EST |
| 80.00 | 1.90 | 4.80 | 3.35 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.57 | -0.45 | 0.05 | -0.11 | 4/27/2026 | 5/1/2026 4:00:09 PM EST |
| 85.00 | 6.00 | 8.50 | 7.25 | % | 0.09 | 0 | 0 | 0.72 | -0.67 | 0.04 | -0.10 | 5/1/2026 4:00:09 PM EST | |||
| 90.00 | 9.60 | 12.40 | 11.00 | % | 0.12 | 0 | 0 | 0.90 | -0.80 | 0.03 | -0.09 | 5/1/2026 4:00:09 PM EST | |||
| 95.00 | 14.30 | 16.80 | 15.55 | % | 0.16 | 0 | 0 | 1.08 | -0.86 | 0.02 | -0.08 | 5/1/2026 4:00:09 PM EST | |||
| 100.00 | 19.00 | 21.50 | 20.25 | % | 0.20 | 0 | 0 | 1.18 | -0.93 | 0.01 | -0.05 | 5/1/2026 4:00:09 PM EST | |||
| 105.00 | 23.80 | 26.40 | 25.10 | % | 0.24 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.02 | 5/1/2026 4:00:09 PM EST | |||
| 110.00 | 28.80 | 31.50 | 30.15 | % | 0.27 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:09 PM EST |