Options Chain for SCORPIO TANKERS INC SHS (STNG) - $76.11 as of 6/9/2026 6:48:46 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 | 20.20 | 23.20 | 21.70 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 60.00 | 14.70 | 18.30 | 16.50 | 14.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:14 PM EST |
| 65.00 | 10.30 | 12.80 | 11.55 | 9.95 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.17 | 0.99 | 0.00 | -0.02 | 5/28/2026 | 6/9/2026 4:00:14 PM EST |
| 67.50 | 7.90 | 10.50 | 9.20 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.05 | 0.97 | 0.01 | -0.08 | 5/29/2026 | 6/9/2026 4:00:14 PM EST |
| 70.00 | 5.60 | 8.10 | 6.85 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 502 | 0.88 | 0.91 | 0.03 | -0.12 | 5/28/2026 | 6/9/2026 4:00:14 PM EST |
| 72.50 | 4.10 | 5.50 | 4.80 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.36 | 0.81 | 0.05 | -0.14 | 5/29/2026 | 6/9/2026 4:00:14 PM EST |
| 75.00 | 2.70 | 3.20 | 2.95 | 3.47 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.40 | 0.65 | 0.07 | -0.16 | 6/5/2026 | 6/9/2026 4:00:14 PM EST |
| 77.50 | 1.50 | 1.85 | 1.68 | 1.80 | -0.45 | -20.00% | 0.02 | 181 | 167 | 0.41 | 0.47 | 0.07 | -0.16 | 6/9/2026 | 6/9/2026 4:00:14 PM EST |
| 80.00 | 0.80 | 1.10 | 0.95 | 0.95 | +0.05 | +5.56% | 0.01 | 10 | 625 | 0.44 | 0.32 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 4:00:14 PM EST |
| 82.50 | 0.30 | 0.90 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.48 | 0.20 | 0.04 | -0.11 | 6/8/2026 | 6/9/2026 4:00:14 PM EST |
| 85.00 | 0.15 | 0.60 | 0.38 | 0.25 | -0.03 | -10.72% | 0.00 | 3 | 225 | 0.52 | 0.13 | 0.03 | -0.08 | 6/9/2026 | 6/9/2026 4:00:14 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.63 | 0.08 | 0.02 | -0.06 | 6/4/2026 | 6/9/2026 4:00:14 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 11 | 565 | 0.61 | 0.05 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:14 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.01 | 0.01 | 0.01 | -0.01 | 5/19/2026 | 6/9/2026 4:00:14 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.10 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:14 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:14 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 451 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:14 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.96 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/9/2026 4:00:14 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.87 | -0.03 | 0.01 | -0.08 | 6/5/2026 | 6/9/2026 4:00:14 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 520 | 0.49 | -0.09 | 0.03 | -0.12 | 6/8/2026 | 6/9/2026 4:00:14 PM EST |
| 72.50 | 0.50 | 0.90 | 0.70 | 0.80 | -0.18 | -18.37% | 0.01 | 60 | 154 | 0.47 | -0.19 | 0.05 | -0.14 | 6/9/2026 | 6/9/2026 4:00:14 PM EST |
| 75.00 | 1.05 | 1.85 | 1.45 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 1,330 | 0.47 | -0.35 | 0.07 | -0.16 | 6/8/2026 | 6/9/2026 4:00:14 PM EST |
| 77.50 | 2.40 | 3.10 | 2.75 | 2.76 | -0.19 | -6.45% | 0.04 | 1 | 674 | 0.49 | -0.53 | 0.07 | -0.16 | 6/9/2026 | 6/9/2026 4:00:14 PM EST |
| 80.00 | 4.10 | 5.00 | 4.55 | 4.19 | -0.99 | -19.12% | 0.06 | 2 | 175 | 0.49 | -0.68 | 0.06 | -0.13 | 6/9/2026 | 6/9/2026 4:00:14 PM EST |
| 82.50 | 5.60 | 7.60 | 6.60 | 7.53 | 0.00 | 0.00% | 0.08 | 0 | 147 | 0.77 | -0.80 | 0.04 | -0.11 | 6/3/2026 | 6/9/2026 4:00:14 PM EST |
| 85.00 | 7.80 | 10.00 | 8.90 | 9.40 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.89 | -0.87 | 0.03 | -0.08 | 6/8/2026 | 6/9/2026 4:00:14 PM EST |
| 87.50 | 9.80 | 12.40 | 11.10 | % | 0.13 | 0 | 0 | 0.99 | -0.92 | 0.02 | -0.06 | 6/9/2026 4:00:14 PM EST | |||
| 90.00 | 12.40 | 14.70 | 13.55 | % | 0.15 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.04 | 6/9/2026 4:00:14 PM EST | |||
| 92.50 | 14.60 | 17.60 | 16.10 | % | 0.17 | 0 | 0 | 1.29 | -0.98 | 0.01 | -0.01 | 6/9/2026 4:00:14 PM EST | |||
| 95.00 | 17.10 | 19.80 | 18.45 | % | 0.19 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 6/9/2026 4:00:14 PM EST | |||
| 100.00 | 21.90 | 25.00 | 23.45 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 105.00 | 26.90 | 29.90 | 28.40 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 110.00 | 32.10 | 34.80 | 33.45 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 115.00 | 36.80 | 40.60 | 38.70 | % | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST | |||
| 120.00 | 41.90 | 44.90 | 43.40 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:14 PM EST |