TNK · Teekay Tankers Ltd.

Track TNK — free Ask ALVIS about TNK

$76.78 +0.81 (+1.07%) At close · Jul 28

Market Cap

$2.66B

34.64M

Options Chain

15-min delayed Underlying $76.78 · at close Jul 28, 2026 Options Calculator

Positioning

Aug 21, 2026 · 23 days to expiry · 40 contracts

Put / call OI

0.51

Call-heavy positioning

Open interest

4,016

contracts outstanding

Volume

451

traded today

Max pain

$69.00

$7.78 below spot

ATM implied vol

53.2%

market's expected move

Open interest by strike

Calls Puts

104

109

114

119

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 23d Sep 18 51d Nov 20 114d Feb 19 205d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	—	—	—	0
Call · $24 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $24 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	3
Call · $29 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $29 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $34 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $34 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	43
Call · $39 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $39 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 43 Model this put
4	—	—	—	—		$0.05	-0.018	118%	2	120
Call · $44 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $44 Last $0.05 Breakeven $43.95 Implied vol 118% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -0.022 Vega 0.007 Open interest 120 Model this put
1	—	—	—	—		$0.03	-0.039	114%	1	163
Call · $49 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $49 Last $0.03 Breakeven $48.97 Implied vol 114% Delta -0.039 ≈4% ITM Gamma 0.004 Theta -0.04 Vega 0.016 Open interest 163 Model this put
15	5	—	—	$21.09		$0.80	-0.031	83.8%	10	137
Call · $54 In the money Last $21.09 Breakeven $75.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 Model this call Put · $54 Last $0.80 Breakeven $53.20 Implied vol 83.8% Delta -0.031 ≈3% ITM Gamma 0.004 Theta -0.025 Vega 0.017 Open interest 137 Model this put
128	2	—	—	$16.09		$0.22	-0.039	66.3%	10	196
Call · $59 In the money Last $16.09 Breakeven $75.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 Model this call Put · $59 Last $0.22 Breakeven $58.78 Implied vol 66.3% Delta -0.039 ≈4% ITM Gamma 0.006 Theta -0.023 Vega 0.017 Open interest 196 Model this put
180	3	—	—	$11.88		$0.40	-0.078	58.9%	20	259
Call · $64 In the money Last $11.88 Breakeven $75.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 180 Model this call Put · $64 Last $0.40 Breakeven $63.60 Implied vol 58.9% Delta -0.078 ≈8% ITM Gamma 0.013 Theta -0.036 Vega 0.031 Open interest 259 Model this put
117	8	—	—	$8.17		$2.50	-0.148	50.3%	1	150
Call · $69 In the money Last $8.17 Breakeven $77.17 Implied vol — Delta — Gamma — Theta — Vega — Open interest 117 Model this call Put · $69 Last $2.50 Breakeven $66.50 Implied vol 50.3% Delta -0.148 ≈15% ITM Gamma 0.023 Theta -0.049 Vega 0.049 Open interest 150 Model this put
782	18	37.5%	0.732	$5.37		$3.72	-0.322	55.8%	1	152
Call · $74 In the money Last $5.37 Breakeven $79.37 Implied vol 37.5% Delta 0.732 ≈73% ITM Gamma 0.044 Theta -0.053 Vega 0.066 Open interest 782 Model this call Put · $74 Last $3.72 Breakeven $70.28 Implied vol 55.8% Delta -0.322 ≈32% ITM Gamma 0.033 Theta -0.085 Vega 0.067 Open interest 152 Model this put
Underlying $76.78
914	114	41.9%	0.481	$2.80		$9.90	-0.493	64.4%	2	132
Call · $79 Last $2.80 Breakeven $81.80 Implied vol 41.9% Delta 0.481 ≈48% ITM Gamma 0.048 Theta -0.072 Vega 0.079 Open interest 914 Model this call Put · $79 In the money Last $9.90 Breakeven $69.10 Implied vol 64.4% Delta -0.493 ≈49% ITM Gamma 0.032 Theta -0.108 Vega 0.079 Open interest 132 Model this put
370	204	39.1%	0.246	$1.11		$14.56	-0.642	63.7%	4	3
Call · $84 Last $1.11 Breakeven $85.11 Implied vol 39.1% Delta 0.246 ≈25% ITM Gamma 0.042 Theta -0.053 Vega 0.055 Open interest 370 Model this call Put · $84 In the money Last $14.56 Breakeven $69.44 Implied vol 63.7% Delta -0.642 ≈64% ITM Gamma 0.03 Theta -0.099 Vega 0.071 Open interest 3 Model this put
30	14	47.4%	0.151	$0.87		$15.85	-0.742	70.3%	2	1
Call · $89 Last $0.87 Breakeven $89.87 Implied vol 47.4% Delta 0.151 ≈15% ITM Gamma 0.025 Theta -0.048 Vega 0.056 Open interest 30 Model this call Put · $89 In the money Last $15.85 Breakeven $73.15 Implied vol 70.3% Delta -0.742 ≈74% ITM Gamma 0.024 Theta -0.095 Vega 0.068 Open interest 1 Model this put
48	1	59.5%	0.125	$0.45		$20.05	-0.79	79.9%	2	0
Call · $94 Last $0.45 Breakeven $94.45 Implied vol 59.5% Delta 0.125 ≈13% ITM Gamma 0.018 Theta -0.052 Vega 0.038 Open interest 48 Model this call Put · $94 In the money Last $20.05 Breakeven $73.95 Implied vol 79.9% Delta -0.79 ≈79% ITM Gamma 0.018 Theta -0.094 Vega 0.057 Open interest 0 Model this put
24	5	52.6%	0.042	$0.20		—	-0.821	90.7%	—	0
Call · $99 Last $0.20 Breakeven $99.20 Implied vol 52.6% Delta 0.042 ≈4% ITM Gamma 0.009 Theta -0.02 Vega 0.023 Open interest 24 Model this call Put · $99 In the money Last — Breakeven — Implied vol 90.7% Delta -0.821 ≈82% ITM Gamma 0.015 Theta -0.097 Vega 0.059 Open interest 0 Model this put
9	1	72.5%	0.07	$0.44		—	-0.855	96.2%	—	0
Call · $104 Last $0.44 Breakeven $104.44 Implied vol 72.5% Delta 0.07 ≈7% ITM Gamma 0.009 Theta -0.042 Vega 0.023 Open interest 9 Model this call Put · $104 In the money Last — Breakeven — Implied vol 96.2% Delta -0.855 ≈85% ITM Gamma 0.012 Theta -0.09 Vega 0.04 Open interest 0 Model this put
35	21	81.1%	0.064	$0.05		—	-0.856	109.8%	—	0
Call · $109 Last $0.05 Breakeven $109.05 Implied vol 81.1% Delta 0.064 ≈6% ITM Gamma 0.008 Theta -0.043 Vega 0.024 Open interest 35 Model this call Put · $109 In the money Last — Breakeven — Implied vol 109.8% Delta -0.856 ≈86% ITM Gamma 0.011 Theta -0.102 Vega 0.041 Open interest 0 Model this put
0	—	89.2%	0.059	—		—	-0.867	118.1%	—	0
Call · $114 Last — Breakeven — Implied vol 89.2% Delta 0.059 ≈6% ITM Gamma 0.007 Theta -0.044 Vega 0.024 Open interest 0 Model this call Put · $114 In the money Last — Breakeven — Implied vol 118.1% Delta -0.867 ≈87% ITM Gamma 0.009 Theta -0.103 Vega 0.042 Open interest 0 Model this put
0	—	97%	0.056	—		—	-0.874	127.2%	—	0
Call · $119 Last — Breakeven — Implied vol 97% Delta 0.056 ≈6% ITM Gamma 0.006 Theta -0.046 Vega 0.025 Open interest 0 Model this call Put · $119 In the money Last — Breakeven — Implied vol 127.2% Delta -0.874 ≈87% ITM Gamma 0.008 Theta -0.106 Vega 0.042 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1419945 CUSIP G8726X106 13F (30d) 34 filings 34 filers Visit website