Options Chain for SCORPIO TANKERS INC SHS (STNG) - $76.39 as of 6/2/2026 10:12:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 45.50 | 49.40 | 47.45 | % | 1.73 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 30.00 | 43.00 | 46.90 | 44.95 | 49.49 | 0.00 | 0.00% | 1.50 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 10:59:11 AM EST |
| 32.50 | 40.50 | 44.40 | 42.45 | % | 1.31 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 35.00 | 38.00 | 41.90 | 39.95 | 44.49 | 0.00 | 0.00% | 1.14 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 10:59:11 AM EST |
| 37.50 | 35.50 | 39.50 | 37.50 | % | 1.00 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 40.00 | 33.10 | 37.00 | 35.05 | % | 0.88 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 42.50 | 30.60 | 34.50 | 32.55 | 36.99 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 10:59:11 AM EST |
| 45.00 | 28.10 | 32.00 | 30.05 | 34.51 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 10:59:11 AM EST |
| 47.50 | 25.70 | 29.60 | 27.65 | % | 0.58 | 0 | 0 | 1.29 | 0.99 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 50.00 | 23.20 | 27.10 | 25.15 | 29.53 | 0.00 | 0.00% | 0.50 | 0 | 25 | 1.16 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 10:59:11 AM EST |
| 52.50 | 21.40 | 24.60 | 23.00 | 23.50 | 0.00 | 0.00% | 0.44 | 0 | 14 | 0.98 | 0.98 | 0.00 | -0.01 | 4/17/2026 | 6/2/2026 10:59:11 AM EST |
| 55.00 | 19.10 | 22.20 | 20.65 | 23.88 | 0.00 | 0.00% | 0.38 | 0 | 56 | 0.96 | 0.96 | 0.01 | -0.02 | 5/27/2026 | 6/2/2026 10:59:11 AM EST |
| 57.50 | 16.70 | 19.30 | 18.00 | 20.40 | 0.00 | 0.00% | 0.31 | 0 | 32 | 0.88 | 0.94 | 0.01 | -0.02 | 5/27/2026 | 6/2/2026 10:59:11 AM EST |
| 60.00 | 14.60 | 17.60 | 16.10 | 15.25 | 0.00 | 0.00% | 0.27 | 0 | 118 | 0.80 | 0.91 | 0.01 | -0.03 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 62.50 | 12.80 | 14.50 | 13.65 | 18.20 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.73 | 0.88 | 0.02 | -0.03 | 4/27/2026 | 6/2/2026 10:59:11 AM EST |
| 65.00 | 10.40 | 12.20 | 11.30 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 45 | 0.68 | 0.83 | 0.02 | -0.04 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 67.50 | 8.20 | 11.30 | 9.75 | 12.25 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.43 | 0.78 | 0.02 | -0.04 | 5/27/2026 | 6/2/2026 10:59:11 AM EST |
| 70.00 | 6.80 | 8.30 | 7.55 | 7.40 | -1.33 | -15.24% | 0.11 | 40 | 285 | 0.44 | 0.71 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 72.50 | 5.50 | 6.40 | 5.95 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.48 | 0.63 | 0.03 | -0.05 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 75.00 | 4.30 | 5.00 | 4.65 | 4.67 | -1.05 | -18.36% | 0.06 | 3 | 244 | 0.42 | 0.55 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 77.50 | 3.30 | 3.90 | 3.60 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.47 | 0.47 | 0.03 | -0.06 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 80.00 | 2.50 | 3.00 | 2.75 | 2.75 | -0.75 | -21.43% | 0.03 | 38 | 520 | 0.46 | 0.40 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 82.50 | 1.85 | 2.30 | 2.08 | 2.16 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.47 | 0.33 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 85.00 | 1.35 | 1.80 | 1.58 | 1.90 | +0.47 | +32.87% | 0.02 | 4 | 290 | 0.47 | 0.27 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 87.50 | 0.90 | 1.35 | 1.13 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.48 | 0.23 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 90.00 | 0.60 | 1.45 | 1.03 | 1.28 | +0.36 | +39.13% | 0.01 | 37 | 696 | 0.47 | 0.19 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 92.50 | 0.25 | 1.20 | 0.73 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.45 | 0.17 | 0.02 | -0.04 | 5/27/2026 | 6/2/2026 10:59:11 AM EST |
| 95.00 | 0.35 | 1.00 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 490 | 0.50 | 0.14 | 0.02 | -0.04 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 100.00 | 0.05 | 0.75 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.48 | 0.12 | 0.01 | -0.04 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.67 | 0.05 | 0.01 | -0.02 | 4/28/2026 | 6/2/2026 10:59:11 AM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.62 | 0.04 | 0.01 | -0.02 | 5/18/2026 | 6/2/2026 10:59:11 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.03 | 0.00 | -0.01 | 4/21/2026 | 6/2/2026 10:59:11 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.01 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 10:59:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/2/2026 10:59:11 AM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 10:59:11 AM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.87 | -0.01 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 10:59:11 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.87 | -0.01 | 0.00 | -0.01 | 4/8/2026 | 6/2/2026 10:59:11 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.79 | -0.02 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 10:59:11 AM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.56 | -0.04 | 0.01 | -0.02 | 5/18/2026 | 6/2/2026 10:59:11 AM EST |
| 57.50 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | -0.06 | 0.01 | -0.02 | 5/27/2026 | 6/2/2026 10:59:11 AM EST |
| 60.00 | 0.05 | 0.70 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.43 | -0.09 | 0.01 | -0.03 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 62.50 | 0.55 | 0.75 | 0.65 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.45 | -0.12 | 0.02 | -0.03 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 65.00 | 0.65 | 1.35 | 1.00 | 0.87 | -0.03 | -3.34% | 0.02 | 5 | 40 | 0.42 | -0.17 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 67.50 | 0.85 | 1.70 | 1.28 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.43 | -0.22 | 0.02 | -0.04 | 5/27/2026 | 6/2/2026 10:59:11 AM EST |
| 70.00 | 1.80 | 2.45 | 2.13 | 1.91 | -0.59 | -23.60% | 0.03 | 1 | 170 | 0.39 | -0.29 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 72.50 | 2.85 | 3.50 | 3.18 | 3.30 | -0.12 | -3.51% | 0.04 | 1 | 105 | 0.44 | -0.37 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 75.00 | 4.10 | 4.70 | 4.40 | 4.50 | +0.60 | +15.39% | 0.06 | 7 | 52 | 0.46 | -0.45 | 0.03 | -0.06 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 77.50 | 5.30 | 6.10 | 5.70 | 7.28 | 0.00 | 0.00% | 0.07 | 0 | 232 | 0.48 | -0.53 | 0.03 | -0.06 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 80.00 | 7.00 | 7.70 | 7.35 | 7.20 | -0.85 | -10.56% | 0.09 | 1 | 42 | 0.45 | -0.60 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 82.50 | 8.80 | 10.00 | 9.40 | 9.43 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.46 | -0.67 | 0.03 | -0.05 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 85.00 | 10.50 | 12.00 | 11.25 | 11.27 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.48 | -0.73 | 0.03 | -0.05 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 87.50 | 12.20 | 14.40 | 13.30 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | -0.77 | 0.02 | -0.04 | 4/27/2026 | 6/2/2026 10:59:11 AM EST |
| 90.00 | 13.80 | 16.90 | 15.35 | 12.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.66 | -0.81 | 0.02 | -0.04 | 5/1/2026 | 6/2/2026 10:59:11 AM EST |
| 92.50 | 16.90 | 18.90 | 17.90 | % | 0.19 | 0 | 0 | 0.66 | -0.83 | 0.02 | -0.04 | 6/2/2026 10:59:11 AM EST | |||
| 95.00 | 18.50 | 21.30 | 19.90 | % | 0.21 | 0 | 0 | 0.68 | -0.86 | 0.02 | -0.04 | 6/2/2026 10:59:11 AM EST | |||
| 100.00 | 23.50 | 26.10 | 24.80 | % | 0.25 | 0 | 0 | 0.76 | -0.88 | 0.01 | -0.04 | 6/2/2026 10:59:11 AM EST | |||
| 105.00 | 28.20 | 32.00 | 30.10 | % | 0.29 | 0 | 0 | 0.97 | -0.95 | 0.01 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 110.00 | 33.00 | 37.10 | 35.05 | % | 0.32 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 115.00 | 38.20 | 42.10 | 40.15 | % | 0.35 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 120.00 | 43.20 | 46.50 | 44.85 | % | 0.37 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 125.00 | 48.20 | 52.10 | 50.15 | % | 0.40 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST |