Options Chain for SCORPIO TANKERS INC SHS (STNG) - $76.01 as of 4/10/2026 5:22:53 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 | 46.90 | 50.60 | 48.75 | % | 1.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 27.50 | 44.40 | 48.10 | 46.25 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 30.00 | 41.90 | 45.60 | 43.75 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 32.50 | 39.40 | 43.10 | 41.25 | % | 1.27 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 35.00 | 36.90 | 40.60 | 38.75 | % | 1.11 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 37.50 | 34.40 | 38.10 | 36.25 | % | 0.97 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 40.00 | 31.90 | 35.60 | 33.75 | % | 0.84 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 42.50 | 29.40 | 33.10 | 31.25 | % | 0.74 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 45.00 | 26.90 | 30.60 | 28.75 | % | 0.64 | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 47.50 | 24.40 | 28.10 | 26.25 | % | 0.55 | 0 | 5 | 5.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 50.00 | 21.90 | 25.60 | 23.75 | % | 0.47 | 0 | 10 | 5.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 52.50 | 19.40 | 23.10 | 21.25 | 23.80 | 0.00 | 0.00% | 0.40 | 0 | 12 | 4.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:40 PM EST |
| 55.00 | 16.90 | 20.60 | 18.75 | % | 0.34 | 0 | 85 | 4.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 57.50 | 15.00 | 17.70 | 16.35 | 16.33 | 0.00 | 0.00% | 0.28 | 0 | 593 | 3.50 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:40 PM EST |
| 60.00 | 12.50 | 15.00 | 13.75 | 16.00 | +0.60 | +3.90% | 0.23 | 1 | 344 | 2.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 62.50 | 9.40 | 13.20 | 11.30 | 13.30 | 0.00 | 0.00% | 0.18 | 0 | 39 | 3.01 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:40 PM EST |
| 65.00 | 8.30 | 9.50 | 8.90 | 11.77 | 0.00 | 0.00% | 0.14 | 0 | 308 | 1.76 | 0.95 | 0.02 | -0.12 | 4/13/2026 | 4/15/2026 3:59:40 PM EST |
| 67.50 | 5.10 | 8.60 | 6.85 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 223 | 2.35 | 0.91 | 0.03 | -0.17 | 4/13/2026 | 4/15/2026 3:59:40 PM EST |
| 70.00 | 2.90 | 6.20 | 4.55 | 5.13 | +1.38 | +36.80% | 0.07 | 14 | 425 | 1.93 | 0.79 | 0.06 | -0.32 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 72.50 | 1.40 | 4.10 | 2.75 | 3.80 | +1.93 | +103.21% | 0.04 | 10 | 257 | 0.93 | 0.61 | 0.08 | -0.44 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 75.00 | 0.75 | 1.85 | 1.30 | 0.93 | +0.12 | +14.82% | 0.02 | 17 | 1,351 | 0.85 | 0.41 | 0.08 | -0.45 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.37 | -0.13 | -26.00% | 0.01 | 207 | 1,951 | 1.07 | 0.24 | 0.06 | -0.37 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.02 | +15.39% | 0.00 | 84 | 2,541 | 0.77 | 0.14 | 0.04 | -0.29 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 82.50 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.90 | 0.05 | 0.02 | -0.11 | 4/13/2026 | 4/15/2026 3:59:40 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 1.26 | 0.03 | 0.01 | -0.05 | 4/14/2026 | 4/15/2026 3:59:40 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,531 | 2.95 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/15/2026 3:59:40 PM EST |
| 90.00 | 0.00 | 2.00 | 1.00 | 0.10 | +0.05 | +100.00% | 0.01 | 10 | 515 | 3.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:40 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:40 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.51 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:40 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 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:40 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:40 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 76 | 5.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:40 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 251 | 4.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 284 | 3.29 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:40 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 1,206 | 3.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 158 | 3.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:40 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4,192 | 3.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:40 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:40 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:40 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 177 | 3.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:40 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.17 | -0.05 | 0.02 | -0.12 | 4/13/2026 | 4/15/2026 3:59:40 PM EST |
| 67.50 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 923 | 2.20 | -0.09 | 0.03 | -0.17 | 4/14/2026 | 4/15/2026 3:59:40 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 645 | 1.79 | -0.21 | 0.06 | -0.32 | 4/14/2026 | 4/15/2026 3:59:40 PM EST |
| 72.50 | 0.35 | 2.85 | 1.60 | 0.80 | 0.00 | 0.00% | 0.02 | 123 | 521 | 0.98 | -0.39 | 0.08 | -0.44 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 75.00 | 1.55 | 3.70 | 2.63 | 1.60 | -0.54 | -25.24% | 0.04 | 2 | 494 | 0.85 | -0.59 | 0.08 | -0.45 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 77.50 | 2.75 | 5.90 | 4.33 | 2.23 | -0.77 | -25.67% | 0.06 | 1 | 406 | 1.69 | -0.76 | 0.06 | -0.37 | 4/15/2026 | 4/15/2026 3:59:40 PM EST |
| 80.00 | 5.10 | 8.20 | 6.65 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 117 | 1.95 | -0.86 | 0.04 | -0.29 | 4/13/2026 | 4/15/2026 3:59:40 PM EST |
| 82.50 | 6.90 | 10.20 | 8.55 | % | 0.10 | 0 | 11 | 1.94 | -0.95 | 0.02 | -0.11 | 4/15/2026 3:59:40 PM EST | |||
| 85.00 | 9.70 | 12.80 | 11.25 | 11.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.27 | -0.97 | 0.01 | -0.05 | 4/8/2026 | 4/15/2026 3:59:40 PM EST |
| 87.50 | 12.50 | 15.60 | 14.05 | % | 0.16 | 0 | 0 | 2.78 | -0.99 | 0.00 | -0.01 | 4/15/2026 3:59:40 PM EST | |||
| 90.00 | 14.40 | 18.20 | 16.30 | 13.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:40 PM EST |
| 95.00 | 19.40 | 23.20 | 21.30 | % | 0.22 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 100.00 | 24.90 | 28.20 | 26.55 | % | 0.27 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST | |||
| 105.00 | 29.40 | 33.10 | 31.25 | % | 0.30 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:40 PM EST |