Dark

Check out our Level2View

TNK
Teekay Tankers Ltd.
stock NYSE

Market Open

Oct 1, 2026 9:33:41 AM EDT

96.54USD-0.536%(-0.52)10,323

83.23Bid 114.34Ask 31.11Spread

Pre-market

Sep 30, 2026 9:15:30 AM EDT

98.00USD+1.229%(+1.19)0

After-hours

Sep 30, 2026 4:57:30 PM EDT

97.33USD+0.240%(+0.23)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for May 21, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
45	1,270	4	16

TNK May 21, 2027 Exp. - Volume by Strike

Puts

Calls

TNK May 21, 2027 Exp. - Open Interest by Strike

Puts

Calls

TNK May 21, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

TNK May 21, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150 C	2.05	-43.68%	1	2	09-25	TNK270521C00150000
145 C	0	0%	0			TNK270521C00145000
140 C	4.20	-6.67%	30	120	09-21	TNK270521C00140000
135 C	0	0%	0			TNK270521C00135000
130 C	5.79	-1.86%	10	34	09-16	TNK270521C00130000
125 C	5.00	-7.41%	30	72	09-23	TNK270521C00125000
120 C	6.10	-30.84%	1	1	09-24	TNK270521C00120000
115 C	7.72	-29.82%	2	1,031	09-28	TNK270521C00115000
110 C	9.00	+4.65%	1	2	09-29	TNK270521C00110000
105 C	0	0%	0			TNK270521C00105000
100 C	15.17	-2.94%	1	8	09-21	TNK270521C00100000
95 C	18.17	+6.01%	1	4	09-18	TNK270521C00095000
90 C	21.80	+21.11%	1	17	09-18	TNK270521C00090000
85 C	23.54	+4.16%	1	16	09-18	TNK270521C00085000
80 C	29.00	+8.29%	1	1	09-17	TNK270521C00080000
75 C	26.20	-18.56%	1	2	09-25	TNK270521C00075000
70 C	0	0%	0			TNK270521C00070000
65 C	0	0%	0			TNK270521C00065000
60 C	0	0%	0			TNK270521C00060000
55 C	0	0%	0			TNK270521C00055000
50 C	45.35	0%	5	5	09-09	TNK270521C00050000
45 C	0	0%	0			TNK270521C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150 P	0	0%	0			TNK270521P00150000
145 P	0	0%	0			TNK270521P00145000
140 P	0	0%	0			TNK270521P00140000
135 P	0	0%	0			TNK270521P00135000
130 P	0	0%	0			TNK270521P00130000
125 P	0	0%	0			TNK270521P00125000
120 P	0	0%	0			TNK270521P00120000
115 P	0	0%	0			TNK270521P00115000
110 P	0	0%	0			TNK270521P00110000
105 P	15.22	0%	1	1	09-21	TNK270521P00105000
100 P	12.70	+4.10%	1	3	09-21	TNK270521P00100000
95 P	0	0%	0			TNK270521P00095000
90 P	0	0%	0			TNK270521P00090000
85 P	7.00	-11.39%	5	6	09-09	TNK270521P00085000
80 P	0	0%	0			TNK270521P00080000
75 P	0	0%	0			TNK270521P00075000
70 P	2.50	0%	1	1	09-21	TNK270521P00070000
65 P	2.05	0.00%	1	4	09-29	TNK270521P00065000
60 P	1.45	+3.57%	1	4	09-29	TNK270521P00060000
55 P	0.95	0%	1	1	09-24	TNK270521P00055000
50 P	0	0%	0			TNK270521P00050000
45 P	0	0%	0			TNK270521P00045000

Share