Dark

TNK
Teekay Tankers Ltd.
stock NYSE

At Close

Sep 30, 2026 3:59:57 PM EDT

97.10USD+0.300%(+0.29)548,285

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:15:30 AM EDT

98.00USD+1.229%(+1.19)1,594

After-hours

Sep 30, 2026 4:57:30 PM EDT

97.33USD+0.240%(+0.23)13,851

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Feb 19, 2027 May 21, 2027

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,085	2,071	203	1,195

TNK Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

TNK Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

TNK Nov 20, 2026 Exp. - Max Pain @ $75.00

Puts

Calls

TNK Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	0	0%	0			TNK261120C00150000
145 C	0	0%	0			TNK261120C00145000
140 C	0	0%	0			TNK261120C00140000
135 C	0	0%	0			TNK261120C00135000
130 C	0	0%	0			TNK261120C00130000
125 C	1.83	0%	1	1	09-16	TNK261120C00125000
120 C	1.25	+13.64%	1	2	05-22	TNK261120C00120000
119 C	1.10	-47.87%	1	58	09-22	TNK261120C00119000
115 C	1.35	-15.63%	1	1	09-28	TNK261120C00115000
114 C	1.45	-17.61%	1	101	09-23	TNK261120C00114000
110 C	2.20	+10.00%	1	1	09-28	TNK261120C00110000
109 C	2.58	-51.32%	9	17	09-22	TNK261120C00109000
105 C	3.79	+26.33%	2	4	04-06	TNK261120C00105000
104 C	4.00	+5.82%	2	1,031	09-29	TNK261120C00104000
100 C	3.30	-4.90%	2	413	05-20	TNK261120C00100000
99 C	6.00	+1.69%	1	442	09-29	TNK261120C00099000
95 C	6.80	+6.25%	16	19	09-28	TNK261120C00095000
94 C	7.25	-11.59%	1	71	09-23	TNK261120C00094000
90 C	9.25	+64.59%	3	3	09-24	TNK261120C00090000
89 C	9.10	-42.04%	10	109	09-23	TNK261120C00089000
85 C	6.35	-43.81%	10	550	05-15	TNK261120C00085000
84 C	12.80	-16.88%	1	569	09-25	TNK261120C00084000
80 C	9.40	+17.50%	2	43	05-21	TNK261120C00080000
79 C	23.29	+7.28%	1	80	09-16	TNK261120C00079000
75 C	10.48	-17.09%	1	64	05-19	TNK261120C00075000
74 C	28.97	+83.94%	3	80	09-17	TNK261120C00074000
70 C	13.71	-3.65%	40	147	05-15	TNK261120C00070000
69 C	32.26	-0.98%	1	138	09-21	TNK261120C00069000
65 C	16.88	+0.18%	2	40	05-19	TNK261120C00065000
64 C	25.40	+12.89%	3	39	08-17	TNK261120C00064000
60 C	21.80	+6.34%	2	24	05-21	TNK261120C00060000
59 C	18.18	+29.12%	1	23	08-05	TNK261120C00059000
55 C	22.57	-15.15%	1	5	04-14	TNK261120C00055000
54 C	36.30	+40.97%	4	3	08-31	TNK261120C00054000
50 C	28.53	-18.25%	2	16	05-15	TNK261120C00050000
49 C	47.16	+3.65%	2	14	09-10	TNK261120C00049000
45 C	38.50	-2.53%	1	21	05-11	TNK261120C00045000
44 C	51.00	0%	1	20	09-22	TNK261120C00044000
40 C	18.80	0%	1	1	10-20	TNK261120C00040000
39 C	0	0%	0			TNK261120C00039000
35 C	30.40	+9.99%	4	6	02-04	TNK261120C00035000
34 C	0	0%	0			TNK261120C00034000
30 C	0	0%	0			TNK261120C00030000
29 C	0	0%	0			TNK261120C00029000
25 C	0	0%	0			TNK261120C00025000
24 C	0	0%	0			TNK261120C00024000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	0	0%	0			TNK261120P00150000
145 P	0	0%	0			TNK261120P00145000
140 P	0	0%	0			TNK261120P00140000
135 P	0	0%	0			TNK261120P00135000
130 P	0	0%	0			TNK261120P00130000
125 P	0	0%	0			TNK261120P00125000
120 P	0	0%	0			TNK261120P00120000
119 P	0	0%	0			TNK261120P00119000
115 P	0	0%	0			TNK261120P00115000
114 P	0	0%	0			TNK261120P00114000
110 P	0	0%	0			TNK261120P00110000
109 P	0	0%	0			TNK261120P00109000
105 P	0	0%	0			TNK261120P00105000
104 P	11.80	+25.53%	1	19	09-24	TNK261120P00104000
100 P	0	0%	0			TNK261120P00100000
99 P	6.99	+5.91%	175	184	09-21	TNK261120P00099000
95 P	20.70	0%	8	0	05-01	TNK261120P00095000
94 P	6.28	+63.12%	2	44	09-23	TNK261120P00094000
90 P	17.59	+7.06%	1	2	05-18	TNK261120P00090000
89 P	2.80	+4.09%	10	122	09-21	TNK261120P00089000
85 P	12.40	-3.50%	10	24	05-21	TNK261120P00085000
84 P	2.30	-46.51%	2	41	09-10	TNK261120P00084000
80 P	9.55	-4.02%	4	8	05-21	TNK261120P00080000
79 P	0.80	-46.67%	1	67	09-28	TNK261120P00079000
75 P	8.50	+10.39%	5	143	05-22	TNK261120P00075000
74 P	0.99	-34.87%	100	114	09-04	TNK261120P00074000
70 P	5.90	-49.57%	5	12	05-19	TNK261120P00070000
69 P	0.20	+300.00%	1	55	09-28	TNK261120P00069000
65 P	3.70	-2.63%	1	7	05-21	TNK261120P00065000
64 P	0.36	-20.00%	1	58	09-08	TNK261120P00064000
60 P	3.14	-49.35%	1	8	05-13	TNK261120P00060000
59 P	0.05	-82.76%	20	82	09-25	TNK261120P00059000
55 P	2.03	-15.42%	2	1	04-21	TNK261120P00055000
54 P	0.70	-14.63%	30	44	08-05	TNK261120P00054000
50 P	1.40	-53.33%	1	89	04-22	TNK261120P00050000
49 P	0.01	-80.00%	1	71	09-28	TNK261120P00049000
45 P	1.00	+11.11%	20	47	04-10	TNK261120P00045000
44 P	0.80	0%	20	67	06-30	TNK261120P00044000
40 P	0.30	-40.00%	5	46	05-18	TNK261120P00040000
39 P	0.05	-66.67%	1	41	09-25	TNK261120P00039000
35 P	1.60	0%	1	1	10-21	TNK261120P00035000
34 P	0	0%	0			TNK261120P00034000
30 P	0.10	0%	1	1	05-07	TNK261120P00030000
29 P	0	0%	0			TNK261120P00029000
25 P	0	0%	0			TNK261120P00025000
24 P	0	0%	0			TNK261120P00024000

document.getElementById("Mp6tn5").onerror = function(){this.style.display='none';}; .dark-mode .BC8N7h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BC8N7h{ color: #333333; background-color: white; border: 2px solid #333333; }TNKTeekay Tankers Ltd.stock NYSE

TNK Nov 20, 2026 Exp. - Open Interest by Strike

TNK Nov 20, 2026 Exp. - Max Pain @ $75.00

TNK
Teekay Tankers Ltd.
stock NYSE