Options Chain for SCORPIO TANKERS INC SHS (STNG) - $79.60 as of 8/24/2026 6:45:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 39.00 | 43.00 | 41.00 | 42.00 | 0.00 | 0.00% | 1.09 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 3:59:54 PM EST |
| 40.00 | 36.50 | 40.60 | 38.55 | % | 0.96 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 42.50 | 34.00 | 38.10 | 36.05 | % | 0.85 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 31.60 | 35.60 | 33.60 | 39.50 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 3:59:54 PM EST |
| 47.50 | 29.10 | 33.20 | 31.15 | 37.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 3:59:54 PM EST |
| 50.00 | 26.60 | 30.70 | 28.65 | % | 0.57 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 55.00 | 22.10 | 24.90 | 23.50 | 24.65 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.82 | 0.98 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 17.80 | 20.10 | 18.95 | 20.10 | 0.00 | 0.00% | 0.32 | 0 | 100 | 0.70 | 0.94 | 0.01 | -0.02 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 62.50 | 15.00 | 17.70 | 16.35 | 16.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.64 | 0.92 | 0.01 | -0.02 | 6/18/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 13.80 | 14.70 | 14.25 | 14.23 | -1.57 | -9.94% | 0.22 | 1 | 5 | 0.45 | 0.89 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 67.50 | 10.70 | 13.30 | 12.00 | 14.62 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.56 | 0.85 | 0.02 | -0.03 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 70.00 | 8.70 | 11.10 | 9.90 | 10.65 | 0.00 | 0.00% | 0.14 | 0 | 152 | 0.35 | 0.80 | 0.02 | -0.03 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 72.50 | 7.60 | 8.90 | 8.25 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 155 | 0.42 | 0.73 | 0.03 | -0.04 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 75.00 | 6.10 | 6.90 | 6.50 | 6.40 | -0.08 | -1.24% | 0.09 | 1 | 1,531 | 0.40 | 0.65 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 77.50 | 4.30 | 5.40 | 4.85 | 4.90 | -2.10 | -30.00% | 0.06 | 253 | 92 | 0.38 | 0.56 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 80.00 | 3.60 | 4.10 | 3.85 | 3.90 | -0.20 | -4.88% | 0.05 | 204 | 303 | 0.39 | 0.46 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 82.50 | 2.65 | 3.10 | 2.88 | 2.80 | -0.50 | -15.16% | 0.03 | 452 | 2,737 | 0.38 | 0.38 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 85.00 | 1.80 | 2.35 | 2.08 | 1.70 | -0.62 | -26.73% | 0.02 | 1 | 649 | 0.38 | 0.30 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 87.50 | 0.80 | 1.90 | 1.35 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.36 | 0.24 | 0.03 | -0.03 | 7/27/2026 | 8/24/2026 3:59:54 PM EST |
| 90.00 | 0.90 | 1.20 | 1.05 | 1.05 | -0.15 | -12.50% | 0.01 | 32 | 181 | 0.37 | 0.18 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 92.50 | 0.60 | 0.95 | 0.78 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.38 | 0.14 | 0.02 | -0.02 | 8/4/2026 | 8/24/2026 3:59:54 PM EST |
| 95.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.15 | -20.00% | 0.01 | 1 | 126 | 0.40 | 0.10 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 100.00 | 0.05 | 0.90 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.41 | 0.06 | 0.01 | -0.01 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 105.00 | 0.10 | 0.35 | 0.23 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.43 | 0.03 | 0.01 | -0.01 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.65 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.54 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.73 | -0.02 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 6 | 230 | 0.41 | -0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 62.50 | 0.25 | 1.05 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.47 | -0.08 | 0.01 | -0.02 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 65.00 | 0.45 | 0.80 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 2 | 417 | 0.41 | -0.11 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 67.50 | 0.60 | 1.10 | 0.85 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.38 | -0.15 | 0.02 | -0.03 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 70.00 | 1.20 | 1.45 | 1.33 | 1.40 | +0.04 | +2.95% | 0.02 | 6 | 380 | 0.38 | -0.20 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 72.50 | 1.15 | 2.20 | 1.68 | 1.80 | -2.60 | -59.10% | 0.02 | 1 | 174 | 0.34 | -0.27 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 75.00 | 2.65 | 2.85 | 2.75 | 2.85 | +0.06 | +2.16% | 0.04 | 357 | 156 | 0.36 | -0.35 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 77.50 | 3.50 | 4.10 | 3.80 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 340 | 0.36 | -0.44 | 0.04 | -0.04 | 8/12/2026 | 8/24/2026 3:59:54 PM EST |
| 80.00 | 4.90 | 5.60 | 5.25 | 4.99 | 0.00 | 0.00% | 0.07 | 0 | 250 | 0.36 | -0.54 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 82.50 | 6.10 | 6.90 | 6.50 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.34 | -0.62 | 0.04 | -0.04 | 7/29/2026 | 8/24/2026 3:59:54 PM EST |
| 85.00 | 7.80 | 8.80 | 8.30 | 13.92 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.34 | -0.70 | 0.03 | -0.04 | 7/2/2026 | 8/24/2026 3:59:54 PM EST |
| 87.50 | 9.60 | 10.90 | 10.25 | 13.20 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.33 | -0.76 | 0.03 | -0.03 | 4/28/2026 | 8/24/2026 3:59:54 PM EST |
| 90.00 | 11.30 | 14.00 | 12.65 | 11.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.55 | -0.82 | 0.02 | -0.03 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 92.50 | 13.60 | 16.30 | 14.95 | % | 0.16 | 0 | 0 | 0.58 | -0.86 | 0.02 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 95.00 | 15.80 | 18.70 | 17.25 | % | 0.18 | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 100.00 | 20.80 | 23.50 | 22.15 | % | 0.22 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 105.00 | 24.80 | 28.60 | 26.70 | % | 0.25 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 110.00 | 29.70 | 33.60 | 31.65 | % | 0.29 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 115.00 | 34.70 | 38.70 | 36.70 | % | 0.32 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 120.00 | 39.70 | 43.70 | 41.70 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 125.00 | 44.70 | 48.60 | 46.65 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST |