Options Chain for SCORPIO TANKERS INC SHS (STNG) - $72.39 as of 3/26/2026 3:21:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.50 | 31.30 | 29.40 | % | 0.65 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:01 PM EST | |||
| 47.50 | 25.00 | 28.40 | 26.70 | % | 0.56 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:01 PM EST | |||
| 50.00 | 23.00 | 26.10 | 24.55 | % | 0.49 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:01 PM EST | |||
| 55.00 | 18.90 | 21.40 | 20.15 | % | 0.37 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.03 | 3/26/2026 3:59:01 PM EST | |||
| 60.00 | 14.60 | 16.70 | 15.65 | 15.40 | % | 0.26 | 5 | 0 | 0.55 | 0.88 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:01 PM EST | |
| 62.50 | 12.60 | 14.50 | 13.55 | % | 0.22 | 0 | 0 | 0.55 | 0.84 | 0.02 | -0.04 | 3/26/2026 3:59:01 PM EST | |||
| 65.00 | 10.80 | 11.90 | 11.35 | % | 0.17 | 0 | 1 | 0.52 | 0.79 | 0.02 | -0.05 | 3/26/2026 3:59:01 PM EST | |||
| 67.50 | 9.20 | 10.10 | 9.65 | 10.50 | +1.15 | +12.30% | 0.14 | 6 | 13 | 0.52 | 0.73 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:01 PM EST |
| 70.00 | 7.50 | 8.50 | 8.00 | 6.52 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.51 | 0.67 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 3:59:01 PM EST |
| 72.50 | 6.00 | 7.10 | 6.55 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.51 | 0.60 | 0.03 | -0.06 | 3/24/2026 | 3/26/2026 3:59:01 PM EST |
| 75.00 | 4.70 | 5.50 | 5.10 | 4.99 | -1.11 | -18.20% | 0.07 | 31 | 257 | 0.48 | 0.53 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:01 PM EST |
| 77.50 | 3.80 | 4.80 | 4.30 | 3.85 | +0.55 | +16.67% | 0.06 | 1 | 17 | 0.51 | 0.46 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:01 PM EST |
| 80.00 | 3.00 | 3.60 | 3.30 | 3.30 | +0.70 | +26.93% | 0.04 | 81 | 168 | 0.49 | 0.39 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:01 PM EST |
| 82.50 | 2.40 | 3.20 | 2.80 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.03 | -0.05 | 3/26/2026 3:59:01 PM EST | |||
| 85.00 | 1.80 | 2.40 | 2.10 | 2.35 | +0.61 | +35.06% | 0.02 | 9 | 284 | 0.50 | 0.28 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:01 PM EST |
| 90.00 | 1.05 | 1.45 | 1.25 | 1.35 | -0.25 | -15.63% | 0.01 | 1 | 128 | 0.50 | 0.19 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:01 PM EST |
| 95.00 | 0.55 | 1.10 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.13 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 3:59:01 PM EST |
| 100.00 | 0.15 | 0.95 | 0.55 | 0.64 | % | 0.01 | 1 | 0 | 0.52 | 0.09 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:01 PM EST | |
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.02 | 3/26/2026 3:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:01 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:01 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:01 PM EST | |||
| 55.00 | 0.20 | 0.50 | 0.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.06 | 0.01 | -0.03 | 3/25/2026 | 3/26/2026 3:59:01 PM EST |
| 60.00 | 0.85 | 1.45 | 1.15 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.57 | -0.12 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 3:59:01 PM EST |
| 62.50 | 1.05 | 1.85 | 1.45 | 1.27 | % | 0.02 | 5 | 0 | 0.54 | -0.16 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:01 PM EST | |
| 65.00 | 1.70 | 2.50 | 2.10 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.55 | -0.21 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 3:59:01 PM EST |
| 67.50 | 2.35 | 3.10 | 2.73 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.53 | -0.27 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 3:59:01 PM EST |
| 70.00 | 3.10 | 4.00 | 3.55 | 3.53 | -0.67 | -15.96% | 0.05 | 3 | 5 | 0.52 | -0.33 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:01 PM EST |
| 72.50 | 4.10 | 5.10 | 4.60 | 3.90 | -1.50 | -27.78% | 0.06 | 2 | 26 | 0.51 | -0.40 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:01 PM EST |
| 75.00 | 5.40 | 6.50 | 5.95 | 5.20 | 0.00 | 0.00% | 0.08 | 1 | 9 | 0.52 | -0.47 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:01 PM EST |
| 77.50 | 6.80 | 7.70 | 7.25 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | -0.54 | 0.03 | -0.06 | 3/24/2026 | 3/26/2026 3:59:01 PM EST |
| 80.00 | 8.50 | 9.40 | 8.95 | % | 0.11 | 0 | 0 | 0.51 | -0.61 | 0.03 | -0.06 | 3/26/2026 3:59:01 PM EST | |||
| 82.50 | 10.40 | 11.40 | 10.90 | % | 0.13 | 0 | 0 | 0.53 | -0.67 | 0.03 | -0.05 | 3/26/2026 3:59:01 PM EST | |||
| 85.00 | 11.20 | 13.40 | 12.30 | % | 0.14 | 0 | 0 | 0.61 | -0.72 | 0.02 | -0.05 | 3/26/2026 3:59:01 PM EST | |||
| 90.00 | 15.70 | 18.50 | 17.10 | % | 0.19 | 0 | 0 | 0.71 | -0.81 | 0.02 | -0.04 | 3/26/2026 3:59:01 PM EST | |||
| 95.00 | 20.10 | 23.00 | 21.55 | % | 0.23 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.03 | 3/26/2026 3:59:01 PM EST | |||
| 100.00 | 24.60 | 28.00 | 26.30 | % | 0.26 | 0 | 0 | 0.81 | -0.91 | 0.01 | -0.02 | 3/26/2026 3:59:01 PM EST | |||
| 105.00 | 29.60 | 32.90 | 31.25 | % | 0.30 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.02 | 3/26/2026 3:59:01 PM EST |