Options Chain for SCORPIO TANKERS INC SHS (STNG) - $80.47 as of 5/20/2026 11:45:57 AM 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 | 24.60 | 28.60 | 26.60 | % | 0.48 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 60.00 | 19.90 | 23.60 | 21.75 | 23.45 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 1:59:02 PM EST |
| 65.00 | 14.90 | 18.60 | 16.75 | 18.06 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.97 | 0.96 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 1:59:02 PM EST |
| 67.50 | 13.10 | 15.90 | 14.50 | 11.10 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.84 | 0.92 | 0.01 | -0.03 | 4/23/2026 | 5/20/2026 1:59:02 PM EST |
| 70.00 | 11.00 | 13.20 | 12.10 | 12.04 | +1.54 | +14.67% | 0.17 | 500 | 53 | 0.71 | 0.87 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 72.50 | 8.80 | 11.40 | 10.10 | 14.35 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.71 | 0.82 | 0.02 | -0.05 | 5/5/2026 | 5/20/2026 1:59:02 PM EST |
| 75.00 | 7.60 | 8.40 | 8.00 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.45 | 0.75 | 0.03 | -0.05 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 77.50 | 5.90 | 6.80 | 6.35 | 6.02 | +0.02 | +0.34% | 0.08 | 128 | 14 | 0.45 | 0.67 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 80.00 | 4.40 | 4.70 | 4.55 | 4.70 | +0.70 | +17.50% | 0.06 | 524 | 101 | 0.41 | 0.57 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 82.50 | 3.20 | 3.50 | 3.35 | 2.76 | -0.21 | -7.08% | 0.04 | 1 | 68 | 0.40 | 0.47 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 85.00 | 2.25 | 2.55 | 2.40 | 2.25 | +0.04 | +1.81% | 0.03 | 5 | 253 | 0.42 | 0.38 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 87.50 | 1.60 | 1.80 | 1.70 | 1.75 | +0.09 | +5.43% | 0.02 | 4 | 116 | 0.43 | 0.29 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 90.00 | 1.05 | 1.35 | 1.20 | 1.27 | +0.27 | +27.00% | 0.01 | 20 | 568 | 0.44 | 0.23 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 92.50 | 0.70 | 1.15 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.45 | 0.17 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 95.00 | 0.50 | 1.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.46 | 0.13 | 0.02 | -0.04 | 5/14/2026 | 5/20/2026 1:59:02 PM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.50 | 0.07 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.68 | 0.03 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 1:59:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 5/20/2026 1:59:02 PM EST | |||
| 115.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 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 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 1:59:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 5/20/2026 1:59:02 PM EST |
| 67.50 | 0.35 | 1.05 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.55 | -0.08 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 70.00 | 0.55 | 0.95 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.49 | -0.13 | 0.02 | -0.04 | 5/18/2026 | 5/20/2026 1:59:02 PM EST |
| 72.50 | 0.90 | 1.25 | 1.08 | 1.00 | -0.20 | -16.67% | 0.01 | 80 | 75 | 0.46 | -0.18 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 75.00 | 1.40 | 1.65 | 1.53 | 1.53 | -0.27 | -15.00% | 0.02 | 60 | 139 | 0.44 | -0.25 | 0.03 | -0.05 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 77.50 | 2.10 | 2.40 | 2.25 | 2.18 | -0.38 | -14.85% | 0.03 | 5 | 602 | 0.43 | -0.33 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 80.00 | 3.10 | 3.40 | 3.25 | 3.30 | -0.50 | -13.16% | 0.04 | 20 | 178 | 0.43 | -0.43 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 82.50 | 4.30 | 4.70 | 4.50 | 4.60 | -0.40 | -8.00% | 0.05 | 4 | 129 | 0.42 | -0.53 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 85.00 | 5.90 | 6.30 | 6.10 | 6.98 | +0.58 | +9.07% | 0.07 | 1 | 19 | 0.43 | -0.62 | 0.04 | -0.06 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 87.50 | 7.70 | 8.50 | 8.10 | % | 0.09 | 0 | 0 | 0.44 | -0.71 | 0.03 | -0.06 | 5/20/2026 1:59:02 PM EST | |||
| 90.00 | 9.30 | 10.60 | 9.95 | % | 0.11 | 0 | 0 | 0.44 | -0.77 | 0.03 | -0.05 | 5/20/2026 1:59:02 PM EST | |||
| 92.50 | 10.80 | 13.60 | 12.20 | % | 0.13 | 0 | 0 | 0.66 | -0.83 | 0.02 | -0.04 | 5/20/2026 1:59:02 PM EST | |||
| 95.00 | 13.10 | 15.10 | 14.10 | % | 0.15 | 0 | 0 | 0.59 | -0.87 | 0.02 | -0.04 | 5/20/2026 1:59:02 PM EST | |||
| 100.00 | 17.30 | 20.20 | 18.75 | % | 0.19 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.03 | 5/20/2026 1:59:02 PM EST | |||
| 105.00 | 21.90 | 25.80 | 23.85 | % | 0.23 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 5/20/2026 1:59:02 PM EST | |||
| 110.00 | 27.20 | 30.80 | 29.00 | % | 0.26 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 5/20/2026 1:59:02 PM EST | |||
| 115.00 | 31.80 | 36.10 | 33.95 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 120.00 | 36.70 | 41.00 | 38.85 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST |