Options Chain for SCORPIO TANKERS INC SHS (STNG) - $56.83 as of 1/9/2026 6:52:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 35.20 | 39.40 | 37.30 | % | 2.13 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 20.00 | 32.70 | 36.90 | 34.80 | 24.50 | 0.00 | 0.00% | 1.74 | 0 | 2 | 6.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/9/2026 3:59:53 PM EST |
| 22.50 | 30.30 | 34.40 | 32.35 | 26.00 | 0.00 | 0.00% | 1.44 | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/9/2026 3:59:53 PM EST |
| 25.00 | 27.70 | 31.90 | 29.80 | 19.50 | 0.00 | 0.00% | 1.19 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/9/2026 3:59:53 PM EST |
| 27.50 | 25.40 | 28.00 | 26.70 | 34.60 | 0.00 | 0.00% | 0.97 | 0 | 20 | 3.43 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 3:59:53 PM EST |
| 30.00 | 22.80 | 26.90 | 24.85 | 30.85 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 3:59:53 PM EST |
| 32.50 | 21.10 | 24.40 | 22.75 | 29.50 | 0.00 | 0.00% | 0.70 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 3:59:53 PM EST |
| 35.00 | 18.00 | 21.90 | 19.95 | 24.42 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 3:59:53 PM EST |
| 37.50 | 15.40 | 19.00 | 17.20 | 9.23 | 0.00 | 0.00% | 0.46 | 0 | 71 | 2.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 14.20 | 15.50 | 14.85 | 14.25 | -7.25 | -33.73% | 0.37 | 1 | 2,615 | 1.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 42.50 | 10.40 | 13.30 | 11.85 | 8.99 | 0.00 | 0.00% | 0.28 | 0 | 85 | 1.76 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:53 PM EST |
| 45.00 | 8.10 | 10.90 | 9.50 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 896 | 1.53 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 47.50 | 5.80 | 7.80 | 6.80 | 7.05 | -1.23 | -14.86% | 0.14 | 1 | 5,168 | 0.90 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 50.00 | 4.80 | 5.20 | 5.00 | 4.90 | -1.10 | -18.34% | 0.10 | 119 | 302 | 0.60 | 0.92 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 52.50 | 2.40 | 3.00 | 2.70 | 2.68 | -1.72 | -39.10% | 0.05 | 33 | 2,263 | 0.50 | 0.77 | 0.09 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 55.00 | 1.05 | 1.25 | 1.15 | 1.30 | -0.70 | -35.00% | 0.02 | 683 | 1,255 | 0.43 | 0.48 | 0.13 | -0.08 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 57.50 | 0.20 | 0.50 | 0.35 | 0.30 | -0.45 | -60.00% | 0.01 | 3 | 764 | 0.41 | 0.20 | 0.09 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 25 | 770 | 0.50 | 0.06 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 24 | 508 | 0.71 | 0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,272 | 0.63 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 381 | 2.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 2.10 | 1.05 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,678 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/9/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.90 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 1/9/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 682 | 3.02 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/9/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/9/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,097 | 3.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/9/2026 3:59:53 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.36 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/9/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 683 | 3.47 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 1/9/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.86 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/9/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 4.03 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 1/9/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 128 | 4.19 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/9/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 1/9/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 64 | 5.54 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 1/9/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 11 | 4.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 1/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 1.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 1/9/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2,210 | 1.73 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 1/9/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 1.51 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 369 | 2.25 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,765 | 2.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 444 | 1.60 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 0.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,754 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 8 | 3,089 | 0.50 | -0.08 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 52.50 | 0.20 | 0.65 | 0.43 | 0.55 | +0.22 | +66.67% | 0.01 | 7 | 946 | 0.41 | -0.23 | 0.09 | -0.06 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 55.00 | 1.10 | 1.45 | 1.28 | 1.75 | +1.00 | +133.34% | 0.02 | 2,044 | 3,696 | 0.37 | -0.52 | 0.13 | -0.08 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 57.50 | 1.80 | 5.20 | 3.50 | 7.79 | 0.00 | 0.00% | 0.06 | 0 | 243 | 1.21 | -0.80 | 0.09 | -0.06 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 60.00 | 5.00 | 7.30 | 6.15 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 91 | 1.35 | -0.94 | 0.04 | -0.03 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 62.50 | 6.90 | 9.40 | 8.15 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 46 | 1.44 | -0.99 | 0.01 | -0.01 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 65.00 | 9.20 | 12.10 | 10.65 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 67.50 | 11.60 | 14.70 | 13.15 | 8.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 1/9/2026 3:59:53 PM EST |
| 70.00 | 13.40 | 17.20 | 15.30 | 14.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 3:59:53 PM EST |
| 72.50 | 15.70 | 19.70 | 17.70 | 21.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:53 PM EST |
| 75.00 | 18.20 | 22.20 | 20.20 | 28.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 1/9/2026 3:59:53 PM EST |
| 77.50 | 20.70 | 24.70 | 22.70 | 13.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 1/9/2026 3:59:53 PM EST |
| 80.00 | 23.20 | 27.20 | 25.20 | 39.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 1/9/2026 3:59:53 PM EST |
| 82.50 | 25.70 | 29.70 | 27.70 | 14.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 1/9/2026 3:59:53 PM EST |
| 85.00 | 28.20 | 32.20 | 30.20 | 15.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 1/9/2026 3:59:53 PM EST |
| 87.50 | 30.70 | 34.70 | 32.70 | 16.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 1/9/2026 3:59:53 PM EST |
| 90.00 | 33.20 | 37.20 | 35.20 | 28.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 1/9/2026 3:59:53 PM EST |
| 92.50 | 35.70 | 39.70 | 37.70 | % | 0.41 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 95.00 | 38.20 | 42.20 | 40.20 | % | 0.42 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 100.00 | 43.20 | 47.20 | 45.20 | % | 0.45 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 105.00 | 48.20 | 52.20 | 50.20 | % | 0.48 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 110.00 | 53.20 | 57.20 | 55.20 | % | 0.50 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 115.00 | 58.20 | 62.20 | 60.20 | % | 0.52 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 120.00 | 63.20 | 67.20 | 65.20 | % | 0.54 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST |