Dark

TNK
Teekay Tankers Ltd.
stock NYSE

At Close

Jul 30, 2026 3:59:49 PM EDT

77.27USD-1.164%(-0.91)394,284

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 8:23:30 AM EDT

78.00USD-0.230%(-0.18)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

77.36USD+0.116%(+0.09)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Feb 19, 2027

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
633	2,248	138	845

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 @ $70.00

Puts

Calls

TNK Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	1.25	+13.64%	1	2	05-22	TNK261120C00120000
119 C	0.91	0%	1	0	05-29	TNK261120C00119000
115 C	1.60	-31.91%	2	3	05-22	TNK261120C00115000
114 C	0.50	0%	1	4	07-13	TNK261120C00114000
110 C	2.00	-45.36%	2	4	05-22	TNK261120C00110000
109 C	0.75	0%	1	5	07-13	TNK261120C00109000
105 C	3.79	+26.33%	2	4	04-06	TNK261120C00105000
104 C	1.10	0%	1	3	07-13	TNK261120C00104000
100 C	3.30	-4.90%	2	413	05-20	TNK261120C00100000
99 C	0.15	-91.89%	1	415	07-23	TNK261120C00099000
95 C	4.00	-4.76%	1	10	05-20	TNK261120C00095000
94 C	2.50	0.00%	1	44	07-27	TNK261120C00094000
90 C	5.62	+8.08%	5	54	05-14	TNK261120C00090000
89 C	4.00	-23.81%	1	56	07-23	TNK261120C00089000
85 C	6.35	-43.81%	10	550	05-15	TNK261120C00085000
84 C	4.85	+12.79%	15	540	07-22	TNK261120C00084000
80 C	9.40	+17.50%	2	43	05-21	TNK261120C00080000
79 C	7.75	+10.71%	8	98	07-29	TNK261120C00079000
75 C	10.48	-17.09%	1	64	05-19	TNK261120C00075000
74 C	10.00	+18.34%	1	97	07-29	TNK261120C00074000
70 C	13.71	-3.65%	40	147	05-15	TNK261120C00070000
69 C	12.70	+1.60%	1	143	07-29	TNK261120C00069000
65 C	16.88	+0.18%	2	40	05-19	TNK261120C00065000
64 C	16.50	+17.86%	5	43	06-22	TNK261120C00064000
60 C	21.80	+6.34%	2	24	05-21	TNK261120C00060000
59 C	14.08	+0.64%	2	22	07-17	TNK261120C00059000
55 C	22.57	-15.15%	1	5	04-14	TNK261120C00055000
54 C	25.75	+11.23%	1	4	06-23	TNK261120C00054000
50 C	28.53	-18.25%	2	16	05-15	TNK261120C00050000
49 C	0	0%	0			TNK261120C00049000
45 C	38.50	-2.53%	1	21	05-11	TNK261120C00045000
44 C	0	0%	0			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
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	0	0%	0			TNK261120P00104000
100 P	0	0%	0			TNK261120P00100000
99 P	0	0%	0			TNK261120P00099000
95 P	20.70	0%	8	0	05-01	TNK261120P00095000
94 P	21.60	0%	2	0	05-27	TNK261120P00094000
90 P	17.59	+7.06%	1	2	05-18	TNK261120P00090000
89 P	20.10	+0.50%	4	0	06-04	TNK261120P00089000
85 P	12.40	-3.50%	10	24	05-21	TNK261120P00085000
84 P	16.15	+21.43%	2	37	06-25	TNK261120P00084000
80 P	9.55	-4.02%	4	8	05-21	TNK261120P00080000
79 P	12.35	+15.42%	8	67	06-25	TNK261120P00079000
75 P	8.50	+10.39%	5	143	05-22	TNK261120P00075000
74 P	12.60	+29.90%	1	142	06-30	TNK261120P00074000
70 P	5.90	-49.57%	5	12	05-19	TNK261120P00070000
69 P	4.40	0.00%	10	28	07-27	TNK261120P00069000
65 P	3.70	-2.63%	1	7	05-21	TNK261120P00065000
64 P	3.60	-29.41%	10	41	07-15	TNK261120P00064000
60 P	3.14	-49.35%	1	8	05-13	TNK261120P00060000
59 P	1.40	-56.66%	21	57	07-28	TNK261120P00059000
55 P	2.03	-15.42%	2	1	04-21	TNK261120P00055000
54 P	0.82	-58.59%	1	14	07-28	TNK261120P00054000
50 P	1.40	-53.33%	1	89	04-22	TNK261120P00050000
49 P	1.50	+7.14%	10	100	07-01	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	0.15	+25.00%	5	41	07-29	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("VgbMBG").onerror = function(){this.style.display='none';}; .dark-mode .LBVRPr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LBVRPr{ 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 @ $70.00

TNK
Teekay Tankers Ltd.
stock NYSE