Options Chain for SCORPIO TANKERS INC SHS (STNG) - $77.55 as of 4/24/2026 7:17:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.70 | 25.30 | 23.50 | % | 0.43 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 60.00 | 17.00 | 20.50 | 18.75 | 15.37 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.82 | 0.92 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 65.00 | 12.60 | 16.00 | 14.30 | % | 0.22 | 0 | 0 | 0.71 | 0.85 | 0.02 | -0.04 | 4/24/2026 3:59:40 PM EST | |||
| 67.50 | 10.60 | 13.50 | 12.05 | 11.10 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.62 | 0.81 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 70.00 | 8.90 | 11.20 | 10.05 | 9.04 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.41 | 0.76 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 72.50 | 8.30 | 9.40 | 8.85 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | 0.70 | 0.02 | -0.05 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 75.00 | 6.70 | 7.60 | 7.15 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.45 | 0.63 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 77.50 | 5.20 | 6.00 | 5.60 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.43 | 0.56 | 0.03 | -0.05 | 4/20/2026 | 4/24/2026 3:59:40 PM EST |
| 80.00 | 4.20 | 4.90 | 4.55 | 4.40 | % | 0.06 | 3 | 0 | 0.44 | 0.48 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:40 PM EST | |
| 82.50 | 3.20 | 4.00 | 3.60 | 2.94 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.44 | 0.41 | 0.03 | -0.05 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 85.00 | 2.50 | 3.20 | 2.85 | 2.72 | +0.12 | +4.62% | 0.03 | 1 | 3 | 0.44 | 0.35 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 90.00 | 1.50 | 2.25 | 1.88 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.46 | 0.24 | 0.02 | -0.04 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 95.00 | 0.85 | 1.70 | 1.28 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.02 | -0.03 | 4/24/2026 3:59:40 PM EST | |||
| 100.00 | 0.50 | 1.10 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.48 | 0.11 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 105.00 | 0.40 | 0.70 | 0.55 | 0.54 | +0.04 | +8.00% | 0.01 | 1 | 3 | 0.51 | 0.07 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 115.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.06 | 0.02 | 0.00 | -0.01 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.99 | -0.03 | 0.00 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 60.00 | 0.50 | 0.80 | 0.65 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.53 | -0.08 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 65.00 | 1.00 | 1.75 | 1.38 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.52 | -0.15 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 67.50 | 1.35 | 2.00 | 1.68 | 1.44 | -0.53 | -26.91% | 0.02 | 1 | 3 | 0.49 | -0.19 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 70.00 | 1.90 | 2.55 | 2.23 | 2.10 | -0.93 | -30.70% | 0.03 | 65 | 4 | 0.48 | -0.24 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 72.50 | 2.55 | 3.30 | 2.93 | % | 0.04 | 0 | 0 | 0.46 | -0.30 | 0.02 | -0.05 | 4/24/2026 3:59:40 PM EST | |||
| 75.00 | 3.40 | 4.20 | 3.80 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.45 | -0.37 | 0.03 | -0.05 | 4/20/2026 | 4/24/2026 3:59:40 PM EST |
| 77.50 | 4.50 | 5.30 | 4.90 | 6.99 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.44 | -0.44 | 0.03 | -0.05 | 4/21/2026 | 4/24/2026 3:59:40 PM EST |
| 80.00 | 5.80 | 6.60 | 6.20 | 6.50 | % | 0.08 | 5 | 0 | 0.44 | -0.52 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:40 PM EST | |
| 82.50 | 7.40 | 8.60 | 8.00 | % | 0.10 | 0 | 0 | 0.46 | -0.59 | 0.03 | -0.05 | 4/24/2026 3:59:40 PM EST | |||
| 85.00 | 9.20 | 10.30 | 9.75 | % | 0.11 | 0 | 0 | 0.46 | -0.65 | 0.03 | -0.05 | 4/24/2026 3:59:40 PM EST | |||
| 90.00 | 12.00 | 15.50 | 13.75 | % | 0.15 | 0 | 0 | 0.64 | -0.76 | 0.02 | -0.04 | 4/24/2026 3:59:40 PM EST | |||
| 95.00 | 16.30 | 19.90 | 18.10 | % | 0.19 | 0 | 0 | 0.68 | -0.84 | 0.02 | -0.03 | 4/24/2026 3:59:40 PM EST | |||
| 100.00 | 20.90 | 24.40 | 22.65 | % | 0.23 | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 105.00 | 25.50 | 29.20 | 27.35 | % | 0.26 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 110.00 | 30.30 | 33.90 | 32.10 | % | 0.29 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 115.00 | 35.20 | 38.90 | 37.05 | % | 0.32 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:40 PM EST |