Options Chain for SCORPIO TANKERS INC SHS (STNG) - $67.77 as of 2/13/2026 8:44:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.30 | 42.40 | 40.35 | % | 1.34 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 32.50 | 35.80 | 39.50 | 37.65 | % | 1.16 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 35.00 | 33.30 | 37.30 | 35.30 | % | 1.01 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 37.50 | 30.80 | 34.80 | 32.80 | % | 0.87 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 40.00 | 28.30 | 31.60 | 29.95 | % | 0.75 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 42.50 | 25.80 | 29.60 | 27.70 | % | 0.65 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 45.00 | 23.50 | 26.90 | 25.20 | 9.40 | 0.00 | 0.00% | 0.56 | 0 | 9 | 2.94 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:48 PM EST |
| 47.50 | 20.90 | 24.60 | 22.75 | 5.38 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:48 PM EST |
| 50.00 | 18.50 | 21.60 | 20.05 | 15.00 | 0.00 | 0.00% | 0.40 | 0 | 69 | 2.24 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:48 PM EST |
| 52.50 | 16.00 | 18.60 | 17.30 | 7.03 | 0.00 | 0.00% | 0.33 | 0 | 79 | 1.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:48 PM EST |
| 55.00 | 14.00 | 16.00 | 15.00 | 14.22 | +1.72 | +13.76% | 0.27 | 3 | 129 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 57.50 | 11.10 | 13.60 | 12.35 | 12.20 | +0.80 | +7.02% | 0.21 | 1 | 64 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 60.00 | 9.00 | 11.10 | 10.05 | 9.75 | +1.25 | +14.71% | 0.17 | 12 | 1,461 | 1.09 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 62.50 | 6.40 | 8.60 | 7.50 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.89 | 0.98 | 0.01 | -0.02 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 65.00 | 4.70 | 6.00 | 5.35 | 5.50 | +0.94 | +20.62% | 0.08 | 52 | 2,361 | 0.65 | 0.94 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 67.50 | 2.60 | 3.80 | 3.20 | 3.00 | +0.35 | +13.21% | 0.05 | 24 | 2,551 | 0.54 | 0.81 | 0.08 | -0.09 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 70.00 | 1.40 | 2.20 | 1.80 | 1.59 | +0.59 | +59.00% | 0.03 | 43 | 1,340 | 0.37 | 0.58 | 0.11 | -0.11 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 72.50 | 0.55 | 1.05 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,259 | 0.48 | 0.32 | 0.09 | -0.09 | 2/11/2026 | 2/13/2026 3:59:48 PM EST |
| 75.00 | 0.10 | 0.65 | 0.38 | 0.25 | -0.80 | -76.19% | 0.01 | 70 | 1,306 | 0.51 | 0.13 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.61 | 0.04 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.01 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 48 | 3.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 51 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 2.05 | 1.03 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 141 | 3.22 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:48 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 1.29 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:48 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.96 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.81 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:48 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.63 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:48 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.48 | -82.76% | 0.00 | 13 | 141 | 0.57 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.42 | -64.62% | 0.00 | 8 | 149 | 0.50 | -0.06 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:48 PM EST |
| 67.50 | 0.10 | 0.65 | 0.38 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.39 | -0.19 | 0.08 | -0.09 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 70.00 | 1.10 | 2.40 | 1.75 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.41 | -0.42 | 0.11 | -0.11 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 72.50 | 2.55 | 3.20 | 2.88 | 4.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | -0.68 | 0.09 | -0.09 | 2/12/2026 | 2/13/2026 3:59:48 PM EST |
| 75.00 | 4.40 | 6.40 | 5.40 | % | 0.07 | 0 | 0 | 0.90 | -0.87 | 0.05 | -0.05 | 2/13/2026 3:59:48 PM EST | |||
| 77.50 | 6.50 | 8.60 | 7.55 | % | 0.10 | 0 | 0 | 1.00 | -0.96 | 0.02 | -0.02 | 2/13/2026 3:59:48 PM EST | |||
| 80.00 | 8.90 | 11.20 | 10.05 | % | 0.13 | 0 | 0 | 1.20 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:48 PM EST |