Options Chain for SCORPIO TANKERS INC SHS (STNG) - $70.50 as of 2/24/2026 7:12:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 46.30 | 50.30 | 48.30 | % | 1.93 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:12 PM EST | |||
| 27.50 | 43.80 | 47.80 | 45.80 | % | 1.67 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:12 PM EST | |||
| 30.00 | 41.30 | 45.30 | 43.30 | 28.18 | 0.00 | 0.00% | 1.44 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 2/24/2026 3:59:12 PM EST |
| 32.50 | 38.80 | 42.90 | 40.85 | % | 1.26 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:12 PM EST | |||
| 35.00 | 36.30 | 40.40 | 38.35 | % | 1.10 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:12 PM EST | |||
| 37.50 | 33.80 | 38.00 | 35.90 | 25.51 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 2/24/2026 3:59:12 PM EST |
| 40.00 | 31.40 | 35.30 | 33.35 | % | 0.83 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:12 PM EST | |||
| 42.50 | 28.90 | 32.80 | 30.85 | 15.32 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 3:59:12 PM EST |
| 45.00 | 26.40 | 30.40 | 28.40 | 21.00 | 0.00 | 0.00% | 0.63 | 0 | 50 | 1.32 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 3:59:12 PM EST |
| 47.50 | 24.00 | 27.90 | 25.95 | 15.29 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.21 | 0.98 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:12 PM EST |
| 50.00 | 21.70 | 25.40 | 23.55 | 12.75 | 0.00 | 0.00% | 0.47 | 0 | 44 | 1.11 | 0.98 | 0.00 | -0.01 | 1/29/2026 | 2/24/2026 3:59:12 PM EST |
| 52.50 | 19.30 | 23.10 | 21.20 | 13.25 | 0.00 | 0.00% | 0.40 | 0 | 40 | 1.04 | 0.95 | 0.01 | -0.01 | 2/4/2026 | 2/24/2026 3:59:12 PM EST |
| 55.00 | 16.90 | 20.60 | 18.75 | 16.00 | 0.00 | 0.00% | 0.34 | 0 | 138 | 0.94 | 0.93 | 0.01 | -0.02 | 2/18/2026 | 2/24/2026 3:59:12 PM EST |
| 57.50 | 14.90 | 17.20 | 16.05 | 14.80 | 0.00 | 0.00% | 0.28 | 0 | 594 | 0.71 | 0.90 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 3:59:12 PM EST |
| 60.00 | 12.70 | 14.80 | 13.75 | 13.20 | +0.45 | +3.53% | 0.23 | 80 | 325 | 0.63 | 0.87 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 62.50 | 10.70 | 13.20 | 11.95 | 10.46 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.47 | 0.82 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 3:59:12 PM EST |
| 65.00 | 9.20 | 10.20 | 9.70 | 9.30 | +1.10 | +13.42% | 0.15 | 42 | 389 | 0.45 | 0.77 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 67.50 | 7.70 | 8.30 | 8.00 | 7.50 | +0.70 | +10.30% | 0.12 | 5 | 263 | 0.46 | 0.70 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 70.00 | 6.00 | 6.90 | 6.45 | 5.90 | +0.03 | +0.52% | 0.09 | 2 | 345 | 0.45 | 0.63 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 72.50 | 4.60 | 5.30 | 4.95 | 4.42 | +1.12 | +33.94% | 0.07 | 24 | 158 | 0.43 | 0.55 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 75.00 | 3.40 | 4.20 | 3.80 | 3.50 | +0.55 | +18.65% | 0.05 | 35 | 101 | 0.43 | 0.46 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 77.50 | 2.50 | 2.95 | 2.73 | 2.85 | +0.65 | +29.55% | 0.04 | 24 | 126 | 0.41 | 0.38 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 80.00 | 2.05 | 2.25 | 2.15 | 2.20 | +0.40 | +22.23% | 0.03 | 1,065 | 1,078 | 0.43 | 0.31 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 85.00 | 1.10 | 1.35 | 1.23 | 1.10 | +0.15 | +15.79% | 0.01 | 3,708 | 960 | 0.44 | 0.20 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 90.00 | 0.55 | 2.65 | 1.60 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.56 | 0.12 | 0.02 | -0.02 | 2/10/2026 | 2/24/2026 3:59:12 PM EST |
| 95.00 | 0.30 | 2.45 | 1.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.07 | 0.01 | -0.02 | 2/19/2026 | 2/24/2026 3:59:12 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.01 | -0.01 | 2/24/2026 3:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:12 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:12 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:12 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:12 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 3:59:12 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:12 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 23 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 42.50 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 77 | 1.39 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:12 PM EST |
| 45.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 202 | 1.29 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:12 PM EST |
| 47.50 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.60 | -0.02 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 3:59:12 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,148 | 0.75 | -0.02 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 3:59:12 PM EST |
| 52.50 | 0.40 | 0.60 | 0.50 | 0.45 | -0.04 | -8.17% | 0.01 | 1 | 124 | 0.61 | -0.05 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 55.00 | 0.35 | 1.10 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4,172 | 0.59 | -0.07 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 3:59:12 PM EST |
| 57.50 | 0.55 | 1.05 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.54 | -0.10 | 0.01 | -0.02 | 2/23/2026 | 2/24/2026 3:59:12 PM EST |
| 60.00 | 0.75 | 1.00 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.48 | -0.13 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 3:59:12 PM EST |
| 62.50 | 1.05 | 1.65 | 1.35 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.48 | -0.18 | 0.02 | -0.03 | 2/17/2026 | 2/24/2026 3:59:12 PM EST |
| 65.00 | 1.35 | 2.05 | 1.70 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 417 | 0.45 | -0.23 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 3:59:12 PM EST |
| 67.50 | 2.05 | 2.50 | 2.28 | 2.65 | -0.02 | -0.75% | 0.03 | 2 | 25 | 0.43 | -0.30 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 70.00 | 2.80 | 3.80 | 3.30 | 3.91 | +0.31 | +8.62% | 0.05 | 6 | 67 | 0.43 | -0.37 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 72.50 | 3.80 | 5.90 | 4.85 | 4.27 | -0.23 | -5.12% | 0.07 | 10 | 23 | 0.47 | -0.45 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:12 PM EST |
| 75.00 | 5.30 | 6.90 | 6.10 | % | 0.08 | 0 | 0 | 0.45 | -0.54 | 0.03 | -0.04 | 2/24/2026 3:59:12 PM EST | |||
| 77.50 | 6.90 | 7.70 | 7.30 | % | 0.09 | 0 | 0 | 0.42 | -0.62 | 0.03 | -0.04 | 2/24/2026 3:59:12 PM EST | |||
| 80.00 | 8.50 | 9.70 | 9.10 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.03 | -0.04 | 2/24/2026 3:59:12 PM EST | |||
| 85.00 | 11.50 | 15.10 | 13.30 | % | 0.16 | 0 | 0 | 0.65 | -0.80 | 0.02 | -0.03 | 2/24/2026 3:59:12 PM EST | |||
| 90.00 | 16.30 | 19.60 | 17.95 | % | 0.20 | 0 | 0 | 0.71 | -0.88 | 0.02 | -0.02 | 2/24/2026 3:59:12 PM EST | |||
| 95.00 | 20.40 | 24.40 | 22.40 | % | 0.24 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.02 | 2/24/2026 3:59:12 PM EST | |||
| 100.00 | 25.50 | 29.20 | 27.35 | % | 0.27 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 2/24/2026 3:59:12 PM EST |