Dark

TNK
Teekay Tankers Ltd.
stock NYSE

At Close

Jul 30, 2026 3:59:49 PM EDT

77.27USD-1.189%(-0.93)394,284

65.16Bid 88.87Ask 23.71Spread

Pre-market

Jul 29, 2026 8:23:30 AM EDT

78.00USD+1.589%(+1.22)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

77.36USD+0.116%(+0.09)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,419	1,844	242	1,865

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0	0%	0			TNK260821C00120000
119 C	0	0%	0			TNK260821C00119000
115 C	0	0%	0			TNK260821C00115000
114 C	0	0%	0			TNK260821C00114000
110 C	2.65	+278.57%	21	34	05-06	TNK260821C00110000
109 C	0.05	-83.33%	21	35	07-08	TNK260821C00109000
105 C	1.00	-30.07%	6	7	04-24	TNK260821C00105000
104 C	0.34	-22.73%	1	9	06-16	TNK260821C00104000
100 C	3.50	0.00%	1	21	05-12	TNK260821C00100000
99 C	0.20	0.00%	5	27	07-28	TNK260821C00099000
95 C	2.30	-37.84%	1	71	05-21	TNK260821C00095000
94 C	0.45	+12.50%	1	48	07-23	TNK260821C00094000
90 C	3.15	-10.00%	1	28	05-21	TNK260821C00090000
89 C	0.81	-6.90%	10	34	07-29	TNK260821C00089000
85 C	4.80	+4.35%	10	30	05-20	TNK260821C00085000
84 C	1.77	+59.46%	1	370	07-29	TNK260821C00084000
80 C	6.17	+23.40%	2	93	05-21	TNK260821C00080000
79 C	4.50	+60.71%	20	1,037	07-29	TNK260821C00079000
75 C	7.69	-6.22%	10	41	05-15	TNK260821C00075000
74 C	6.52	+21.42%	13	778	07-29	TNK260821C00074000
70 C	14.50	+9.68%	5	25	04-07	TNK260821C00070000
69 C	8.17	+21.94%	8	117	07-21	TNK260821C00069000
65 C	12.50	-2.34%	2	100	03-30	TNK260821C00065000
64 C	11.88	+77.84%	3	180	07-21	TNK260821C00064000
60 C	18.50	-22.59%	2	14	05-14	TNK260821C00060000
59 C	16.09	+14.11%	2	128	07-21	TNK260821C00059000
55 C	25.50	+34.21%	1	16	04-28	TNK260821C00055000
54 C	21.09	+2.88%	5	15	07-21	TNK260821C00054000
50 C	15.00	+2.74%	1	1	01-27	TNK260821C00050000
49 C	0	0%	0			TNK260821C00049000
45 C	23.40	0%	4	4	02-06	TNK260821C00045000
44 C	0	0%	0			TNK260821C00044000
40 C	0	0%	0			TNK260821C00040000
39 C	0	0%	0			TNK260821C00039000
35 C	0	0%	0			TNK260821C00035000
34 C	0	0%	0			TNK260821C00034000
30 C	0	0%	0			TNK260821C00030000
29 C	0	0%	0			TNK260821C00029000
25 C	0	0%	0			TNK260821C00025000
24 C	0	0%	0			TNK260821C00024000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			TNK260821P00120000
119 P	0	0%	0			TNK260821P00119000
115 P	0	0%	0			TNK260821P00115000
114 P	0	0%	0			TNK260821P00114000
110 P	0	0%	0			TNK260821P00110000
109 P	0	0%	0			TNK260821P00109000
105 P	0	0%	0			TNK260821P00105000
104 P	0	0%	0			TNK260821P00104000
100 P	0	0%	0			TNK260821P00100000
99 P	0	0%	0			TNK260821P00099000
95 P	0	0%	0			TNK260821P00095000
94 P	20.05	0%	2	0	05-27	TNK260821P00094000
90 P	0	0%	0			TNK260821P00090000
89 P	15.85	0%	2	0	05-27	TNK260821P00089000
85 P	0	0%	0			TNK260821P00085000
84 P	14.56	+4.37%	4	0	06-04	TNK260821P00084000
80 P	7.20	-6.25%	8	110	05-21	TNK260821P00080000
79 P	9.90	+1.02%	2	132	06-25	TNK260821P00079000
75 P	5.25	-14.63%	20	142	05-18	TNK260821P00075000
74 P	3.72	-15.65%	1	152	07-22	TNK260821P00074000
70 P	3.10	-23.27%	1	9	05-06	TNK260821P00070000
69 P	0.85	-66.00%	22	168	07-29	TNK260821P00069000
65 P	2.08	+18.86%	9	65	05-22	TNK260821P00065000
64 P	0.40	-33.33%	20	259	07-28	TNK260821P00064000
60 P	2.42	+5.22%	2	55	04-07	TNK260821P00060000
59 P	0.22	-51.11%	10	196	07-24	TNK260821P00059000
55 P	0.50	-54.55%	1	117	05-21	TNK260821P00055000
54 P	0.80	+14.29%	10	137	07-01	TNK260821P00054000
50 P	0.80	-57.89%	20	163	04-10	TNK260821P00050000
49 P	0.03	0%	1	163	07-27	TNK260821P00049000
45 P	0.19	-45.71%	2	73	04-21	TNK260821P00045000
44 P	0.05	-50.00%	2	120	07-24	TNK260821P00044000
40 P	0.20	-71.43%	2	43	04-09	TNK260821P00040000
39 P	0	0%	0			TNK260821P00039000
35 P	0	0%	0			TNK260821P00035000
34 P	0	0%	0			TNK260821P00034000
30 P	0.16	0%	3	3	01-30	TNK260821P00030000
29 P	0	0%	0			TNK260821P00029000
25 P	0	0%	0			TNK260821P00025000
24 P	0	0%	0			TNK260821P00024000

document.getElementById("K5bDLf").onerror = function(){this.style.display='none';}; .dark-mode .s72Dq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s72Dq3{ color: #333333; background-color: white; border: 2px solid #333333; }TNKTeekay Tankers Ltd.stock NYSE