TNK · Teekay Tankers Ltd. · Options Chain

Track TNK — free

$100.83 +2.58 (+2.63%) At close · Sep 11

Russell 2000 member Rebalance outlook locked

Market Cap

$3.50B

34.68M

Options Chain

Underlying $100.83 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 30 contracts · mixed daily-bar sessions · Aug 3, 2026–Sep 11, 2026; 12 unknown

Put / call OI

0.19

Call-heavy positioning

Open interest

5,566

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$90.00

$10.83 below spot

ATM implied vol

50.1%

market's expected move

Open interest by strike

Calls Puts

100

105

110

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Nov 20 68d Feb 19 159d May 21 250d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$58.80	$61.80	—		—	$0.00	$1.20	—	—	—	—
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.124 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.044 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$53.80	$56.50	—		—	$0.00	$1.20	—	—	—	—
Call · $45 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.044 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$48.80	$52.20	—		—	$0.00	$1.20	—	—	—	—
Call · $50 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.426 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $50 Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.044 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$43.90	$46.40	—		—	$0.00	$1.20	—	—	—	—
Call · $55 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:53.553 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $55 Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.044 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$38.90	$41.50	—		$0.30	$0.00	$1.20	—	—	10	10
Call · $60 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.331 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $60 Daily-bar session Aug 4, 2026 Quote as of 2026-09-11 19:59:52.044 UTC Last $0.30 Breakeven $59.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$33.80	$36.40	—		$0.25	$0.00	$1.20	—	—	3	13
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:52.677 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Aug 13, 2026 Quote as of 2026-09-11 19:59:52.044 UTC Last $0.25 Breakeven $64.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 10, 2026 Model this put
3	3	—	—	$28.80	$31.60	$11.99		$0.25	$0.00	$1.20	—	—	16	220
Call · $70 In the money Daily-bar session Aug 3, 2026 Quote as of 2026-09-11 19:59:59.666 UTC Last $11.99 Breakeven $81.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $70 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:52.044 UTC Last $0.25 Breakeven $69.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 220 OI effective date Sep 10, 2026 Model this put
12	1	—	—	$23.90	$26.30	$6.75		$0.35	$0.00	$1.20	—	—	16	75
Call · $75 In the money Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 19:59:51.983 UTC Last $6.75 Breakeven $81.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $75 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:51.298 UTC Last $0.35 Breakeven $74.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 75 OI effective date Sep 10, 2026 Model this put
254	1	—	—	$18.90	$21.40	$18.76		$0.60	$0.00	$1.10	—	—	16	57
Call · $80 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.330 UTC Last $18.76 Breakeven $98.76 Implied vol — Delta — Gamma — Theta — Vega — Open interest 254 OI effective date Sep 10, 2026 Model this call Put · $80 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:59:34.032 UTC Last $0.60 Breakeven $79.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 57 OI effective date Sep 10, 2026 Model this put
33	30	—	—	$13.90	$16.50	$8.11		$0.51	$0.00	$1.10	—	—	2	86
Call · $85 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:51.536 UTC Last $8.11 Breakeven $93.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 33 OI effective date Sep 10, 2026 Model this call Put · $85 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:51.298 UTC Last $0.51 Breakeven $84.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 86 OI effective date Sep 10, 2026 Model this put
51	2	—	—	$9.00	$11.30	$9.40		$0.20	$0.10	$0.25	-0.055	62.3%	11	340
Call · $90 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.302 UTC Last $9.40 Breakeven $99.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 10, 2026 Model this call Put · $90 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.329 UTC Last $0.20 Breakeven $89.80 Implied vol 62.3% Delta -0.055 ≈5% ITM Gamma 0.015 Theta -0.081 Vega 0.013 Open interest 340 OI effective date Sep 10, 2026 Model this put
270	1	40.2%	0.903	$5.20	$7.00	$5.34		$0.65	$0.10	$0.95	-0.157	52.6%	20	100
Call · $95 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.880 UTC Last $5.34 Breakeven $100.34 Implied vol 40.2% Delta 0.903 ≈90% ITM Gamma 0.036 Theta -0.09 Vega 0.02 Open interest 270 OI effective date Sep 10, 2026 Model this call Put · $95 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.127 UTC Last $0.65 Breakeven $94.35 Implied vol 52.6% Delta -0.157 ≈16% ITM Gamma 0.039 Theta -0.148 Vega 0.028 Open interest 100 OI effective date Sep 10, 2026 Model this put
4k	29	47.6%	0.574	$2.40	$3.00	$2.83		$1.89	$1.60	$2.50	-0.431	52.6%	1	—
Call · $100 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.876 UTC Last $2.83 Breakeven $102.83 Implied vol 47.6% Delta 0.574 ≈57% ITM Gamma 0.07 Theta -0.226 Vega 0.046 Open interest 4k OI effective date Sep 10, 2026 Model this call Put · $100 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:58.127 UTC Last $1.89 Breakeven $98.11 Implied vol 52.6% Delta -0.431 ≈43% ITM Gamma 0.063 Theta -0.239 Vega 0.046 Open interest — OI effective date — Model this put
Underlying $100.83
27	1	48.4%	0.249	$0.40	$1.25	$0.30		—	$4.60	$6.40	-0.695	62.6%	—	—
Call · $105 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:55.876 UTC Last $0.30 Breakeven $105.30 Implied vol 48.4% Delta 0.249 ≈25% ITM Gamma 0.056 Theta -0.184 Vega 0.037 Open interest 27 OI effective date Sep 10, 2026 Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:58.126 UTC Last — Breakeven — Implied vol 62.6% Delta -0.695 ≈69% ITM Gamma 0.048 Theta -0.251 Vega 0.041 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.90	$0.70		—	$8.70	$10.90	-0.84	71.5%	—	—
Call · $110 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:58.127 UTC Last $0.70 Breakeven $110.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this call Put · $110 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:51.330 UTC Last — Breakeven — Implied vol 71.5% Delta -0.84 ≈84% ITM Gamma 0.029 Theta -0.196 Vega 0.029 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 3, 2026–Sep 11, 2026; 12 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

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) 79 filings 79 filers Visit website