Options Chain for SCORPIO TANKERS INC SHS (STNG) - $87.13 as of 10/27/2026 5:04:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 23.50 | 27.80 | 25.65 | % | 0.43 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 65.00 | 18.80 | 22.90 | 20.85 | % | 0.32 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 70.00 | 14.50 | 18.00 | 16.25 | % | 0.23 | 0 | 0 | 0.67 | 0.89 | 0.01 | -0.03 | 10/27/2026 4:00:07 PM EST | |||
| 72.50 | 12.40 | 15.80 | 14.10 | % | 0.19 | 0 | 0 | 0.65 | 0.85 | 0.02 | -0.04 | 10/27/2026 4:00:07 PM EST | |||
| 75.00 | 10.40 | 13.50 | 11.95 | % | 0.16 | 0 | 0 | 0.36 | 0.80 | 0.02 | -0.04 | 10/27/2026 4:00:07 PM EST | |||
| 77.50 | 8.60 | 11.60 | 10.10 | 6.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.74 | 0.02 | -0.05 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 7.40 | 10.10 | 8.75 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | 0.68 | 0.02 | -0.05 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 82.50 | 6.00 | 8.30 | 7.15 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.45 | 0.61 | 0.03 | -0.05 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 5.20 | 6.20 | 5.70 | 6.10 | +0.60 | +10.91% | 0.07 | 11 | 51 | 0.44 | 0.54 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 87.50 | 3.70 | 5.70 | 4.70 | 5.00 | % | 0.05 | 2 | 0 | 0.45 | 0.47 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST | |
| 90.00 | 3.00 | 4.30 | 3.65 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.44 | 0.40 | 0.03 | -0.05 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 92.50 | 2.15 | 3.40 | 2.78 | 2.85 | 0.00 | 0.00% | 0.03 | 2 | 9 | 0.43 | 0.34 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 1.30 | 2.75 | 2.03 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.42 | 0.28 | 0.02 | -0.05 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 1.40 | 1.70 | 1.55 | 1.75 | +0.53 | +43.45% | 0.02 | 1,147 | 31 | 0.47 | 0.19 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 0.60 | 1.25 | 0.93 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.01 | -0.03 | 10/27/2026 4:00:07 PM EST | |||
| 110.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.44 | 0.08 | 0.01 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 115.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 65.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.01 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 70.00 | 0.25 | 1.40 | 0.83 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | -0.11 | 0.01 | -0.03 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 72.50 | 0.85 | 1.85 | 1.35 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.02 | -0.04 | 10/27/2026 4:00:07 PM EST | |||
| 75.00 | 1.25 | 2.45 | 1.85 | 1.50 | -0.37 | -19.79% | 0.02 | 4 | 4 | 0.46 | -0.20 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 77.50 | 1.75 | 3.20 | 2.48 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | -0.26 | 0.02 | -0.05 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 2.50 | 4.20 | 3.35 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.45 | -0.32 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 82.50 | 3.50 | 5.20 | 4.35 | 3.90 | -2.50 | -39.07% | 0.05 | 1 | 21 | 0.45 | -0.39 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 4.60 | 6.60 | 5.60 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.45 | -0.46 | 0.03 | -0.05 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 87.50 | 6.00 | 7.90 | 6.95 | % | 0.08 | 0 | 0 | 0.44 | -0.53 | 0.03 | -0.05 | 10/27/2026 4:00:07 PM EST | |||
| 90.00 | 7.50 | 9.80 | 8.65 | % | 0.10 | 0 | 0 | 0.45 | -0.60 | 0.03 | -0.05 | 10/27/2026 4:00:07 PM EST | |||
| 92.50 | 8.90 | 11.50 | 10.20 | % | 0.11 | 0 | 0 | 0.43 | -0.66 | 0.03 | -0.05 | 10/27/2026 4:00:07 PM EST | |||
| 95.00 | 10.40 | 13.50 | 11.95 | % | 0.13 | 0 | 0 | 0.40 | -0.72 | 0.02 | -0.05 | 10/27/2026 4:00:07 PM EST | |||
| 100.00 | 14.10 | 17.90 | 16.00 | % | 0.16 | 0 | 0 | 0.60 | -0.81 | 0.02 | -0.04 | 10/27/2026 4:00:07 PM EST | |||
| 105.00 | 18.80 | 22.20 | 20.50 | % | 0.20 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.03 | 10/27/2026 4:00:07 PM EST | |||
| 110.00 | 23.10 | 27.30 | 25.20 | % | 0.23 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 115.00 | 27.70 | 32.30 | 30.00 | % | 0.26 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 120.00 | 32.50 | 37.00 | 34.75 | % | 0.29 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 125.00 | 37.40 | 42.00 | 39.70 | % | 0.32 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 130.00 | 42.30 | 47.00 | 44.65 | % | 0.34 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST |