Dark

Check out our API

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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
95	54	3	332

TNK Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

TNK Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

TNK Feb 19, 2027 Exp. - Max Pain @ $70.00

Puts

Calls

TNK Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	0	0%	0			TNK270219C00150000
145 C	1.60	0%	1	1	09-17	TNK270219C00145000
140 C	1.95	-13.33%	1	5	09-18	TNK270219C00140000
135 C	2.62	-6.09%	1	5	09-18	TNK270219C00135000
130 C	0	0%	0			TNK270219C00130000
125 C	0	0%	0			TNK270219C00125000
120 C	0	0%	0			TNK270219C00120000
115 C	0	0%	0			TNK270219C00115000
110 C	7.75	+17.42%	1	2	09-15	TNK270219C00110000
105 C	9.00	-15.49%	3	34	09-21	TNK270219C00105000
100 C	9.95	+15.70%	1	7	09-29	TNK270219C00100000
95 C	16.30	+74.33%	6	7	09-16	TNK270219C00095000
90 C	12.85	-25.89%	1	15	09-25	TNK270219C00090000
85 C	21.12	+16.04%	5	31	09-14	TNK270219C00085000
80 C	23.60	+10.28%	1	8	09-11	TNK270219C00080000
75 C	29.98	+10.22%	3	13	09-17	TNK270219C00075000
70 C	25.36	+83.77%	1	1	08-24	TNK270219C00070000
65 C	16.96	-5.78%	1	3	08-10	TNK270219C00065000
60 C	20.52	+0.59%	5	8	08-06	TNK270219C00060000
55 C	31.00	+37.11%	2	7	08-27	TNK270219C00055000
50 C	0	0%	0			TNK270219C00050000
45 C	40.26	0%	4	2	08-13	TNK270219C00045000
40 C	0	0%	0			TNK270219C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	0	0%	0			TNK270219P00150000
145 P	0	0%	0			TNK270219P00145000
140 P	0	0%	0			TNK270219P00140000
135 P	0	0%	0			TNK270219P00135000
130 P	0	0%	0			TNK270219P00130000
125 P	0	0%	0			TNK270219P00125000
120 P	0	0%	0			TNK270219P00120000
115 P	0	0%	0			TNK270219P00115000
110 P	0	0%	0			TNK270219P00110000
105 P	17.88	0%	1	1	08-21	TNK270219P00105000
100 P	9.84	0%	2	2	09-17	TNK270219P00100000
95 P	10.55	0%	1	1	08-24	TNK270219P00095000
90 P	7.70	+31.40%	1	4	09-22	TNK270219P00090000
85 P	5.00	-20.63%	5	7	09-09	TNK270219P00085000
80 P	3.70	-61.05%	1	1	09-22	TNK270219P00080000
75 P	1.95	-12.95%	1	5	09-21	TNK270219P00075000
70 P	1.45	-19.44%	2	23	09-28	TNK270219P00070000
65 P	2.03	+18.02%	1	56	08-26	TNK270219P00065000
60 P	1.41	-49.64%	1	50	08-26	TNK270219P00060000
55 P	0.75	-22.68%	7	74	08-27	TNK270219P00055000
50 P	1.10	-8.33%	70	93	08-04	TNK270219P00050000
45 P	0.85	-15.00%	1	18	07-23	TNK270219P00045000
40 P	0	0%	0			TNK270219P00040000

Share