Home Options TNKChain

TNK

Teekay Tankers Ltd.Close $89.10EOD only

Max Pain

$74.00

Next expiry Aug 21, 2026

Expected Move

±$3.12

3.5% from close

Price Gap

-15.10

Distance to max pain

IV Rank

High premium

P/C OI

0.61

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects TNK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

TNK Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
44.00	32.80	43.80	46.50	0.00	5	0	281.3%	0.998	0.0003	-0.028	0.000	0.004
45.00	23.40	19.20	21.20	0.00	4	4	0.0%	1.000	0.0000	-0.005	0.000	0.004
49.00	15.00	-	-	0.00	0	0	0.0%	-	-	-	-	-
50.00	15.00	24.50	27.60	0.00	1	1	0.0%	1.000	0.0000	-0.006	0.000	0.004
54.00	34.30	33.80	36.30	0.00	1	1	367.9%	0.952	0.0033	-0.496	0.008	0.004
55.00	25.50	21.30	23.70	0.00	1	16	0.0%	1.000	0.0000	-0.006	0.000	0.005
59.00	17.80	28.90	31.30	0.00	80	2	50.0%	1.000	0.0000	-0.007	0.000	0.005
60.00	18.50	16.80	19.10	0.00	2	14	0.0%	1.000	0.0000	-0.007	0.000	0.005
64.00	24.60	23.80	26.30	1.30	50	157	266.0%	0.932	0.0061	-0.475	0.011	0.005
65.00	12.50	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.008	0.000	0.005
69.00	8.10	18.80	21.30	0.00	1	116	219.4%	0.917	0.0086	-0.458	0.012	0.005
70.00	14.50	9.80	12.00	0.00	5	25	0.0%	1.000	0.0000	-0.008	0.000	0.006
74.00	13.80	13.90	16.30	0.24	1	732	50.0%	1.000	0.0000	-0.009	0.000	0.006
75.00	7.69	6.50	9.10	0.00	20	41	0.0%	1.000	0.0000	-0.009	0.000	0.006
79.00	10.25	9.10	11.40	1.03	11	998	72.3%	0.970	0.0118	-0.076	0.006	0.006
80.00	6.17	4.10	6.90	0.00	2	93	0.0%	1.000	0.0000	-0.009	0.000	0.007
84.00	5.51	4.90	6.80	0.51	35	143	69.8%	0.834	0.0443	-0.242	0.020	0.006
85.00	4.80	2.65	5.20	0.00	10	30	73.3%	0.773	0.0510	-0.305	0.024	0.005
89.00	1.50	0.95	2.20	0.00	5	57	57.8%	0.522	0.0853	-0.315	0.032	0.004
90.00	3.15	2.15	3.10	0.00	1	28	81.7%	0.463	0.0602	-0.441	0.032	0.003
94.00	0.45	0.05	0.85	0.30	1	55	52.9%	0.139	0.0518	-0.159	0.018	0.001
95.00	2.30	1.65	2.90	0.00	1	71	120.9%	0.299	0.0356	-0.568	0.028	0.002
99.00	0.10	0.00	0.75	-0.60	1	28	79.1%	0.077	0.0225	-0.154	0.012	0.001
100.00	3.50	0.05	2.85	0.00	1	21	131.3%	0.182	0.0249	-0.469	0.021	0.001
104.00	0.34	0.00	0.75	0.00	1	9	104.5%	0.057	0.0135	-0.161	0.009	0.000
105.00	1.00	0.05	2.20	0.00	6	7	148.6%	0.125	0.0172	-0.414	0.017	0.001
109.00	0.05	0.00	0.75	0.00	21	35	127.4%	0.046	0.0094	-0.166	0.008	0.000
110.00	2.65	0.05	1.90	0.00	21	34	167.9%	0.096	0.0125	-0.385	0.014	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
29.00	0.05	0.00	1.10	0.00	1	2	622.3%	-0.012	0.0006	-0.253	0.002	-0.000
30.00	0.16	0.00	0.75	0.00	3	3	563.3%	-0.008	0.0005	-0.175	0.002	-0.000
39.00	0.20	-	-	0.00	0	0	0.0%	-	-	-	-	-
40.00	0.20	0.00	0.75	0.00	2	43	425.8%	-0.012	0.0009	-0.174	0.002	-0.000
44.00	0.05	0.00	1.10	0.00	2	120	409.4%	-0.018	0.0014	-0.249	0.004	-0.000
45.00	0.19	0.10	0.80	0.00	2	73	382.4%	-0.016	0.0013	-0.206	0.003	-0.000
49.00	0.03	0.00	1.10	0.00	1	163	354.7%	-0.022	0.0018	-0.247	0.004	-0.000
50.00	0.80	0.00	1.70	0.00	20	163	379.5%	-0.032	0.0023	-0.366	0.006	-0.000
54.00	0.80	0.00	0.40	0.00	10	137	251.6%	-0.010	0.0014	-0.093	0.002	-0.000
55.00	0.50	0.05	1.35	0.00	1	117	312.1%	-0.032	0.0029	-0.304	0.006	-0.000
59.00	0.22	0.00	0.40	0.00	10	196	212.5%	-0.013	0.0019	-0.093	0.003	-0.000
60.00	2.42	0.10	3.20	0.00	2	55	335.1%	-0.073	0.0051	-0.624	0.011	-0.001
64.00	0.14	0.00	0.35	0.00	2	250	171.9%	-0.014	0.0025	-0.081	0.003	-0.000
65.00	2.08	1.40	2.60	0.33	9	56	302.1%	-0.099	0.0071	-0.705	0.014	-0.001
69.00	0.41	0.00	1.15	0.00	4	184	178.5%	-0.048	0.0069	-0.240	0.008	-0.000
70.00	3.10	3.10	4.50	0.00	1	9	327.0%	-0.168	0.0095	-1.102	0.020	-0.001
74.00	0.05	0.00	0.75	0.00	1	150	125.2%	-0.045	0.0094	-0.159	0.008	-0.000
75.00	5.25	4.30	7.00	0.00	20	142	333.2%	-0.235	0.0114	-1.376	0.025	-0.002
79.00	9.90	0.00	0.75	0.00	2	132	89.8%	-0.064	0.0173	-0.151	0.010	-0.000
80.00	7.20	6.90	9.90	0.00	8	110	354.2%	-0.310	0.0123	-1.677	0.028	-0.003
84.00	14.56	0.00	0.00	0.00	4	0	12.5%	0.000	0.0000	0.000	0.000	0.000
89.00	1.45	0.60	2.50	-14.40	101	0	68.6%	-0.478	0.0719	-0.362	0.032	-0.004
94.00	20.05	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.011	0.000	-0.008

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.