Options Chain for SCORPIO TANKERS INC SHS (STNG) - $73.01 as of 7/5/2026 11:26:04 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 | 16.50 | 20.50 | 18.50 | 16.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.95 | 0.97 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 4:00:07 PM EST |
| 60.00 | 12.80 | 15.40 | 14.10 | % | 0.23 | 0 | 0 | 0.74 | 0.89 | 0.02 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 62.50 | 10.70 | 12.90 | 11.80 | % | 0.19 | 0 | 0 | 0.65 | 0.84 | 0.02 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 65.00 | 8.60 | 10.90 | 9.75 | 7.14 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.51 | 0.77 | 0.03 | -0.03 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 67.50 | 5.80 | 9.70 | 7.75 | % | 0.11 | 0 | 0 | 0.65 | 0.70 | 0.03 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 70.00 | 4.70 | 7.00 | 5.85 | 4.47 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.43 | 0.61 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 72.50 | 3.40 | 5.80 | 4.60 | 4.65 | +1.65 | +55.00% | 0.06 | 50 | 50 | 0.44 | 0.52 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 75.00 | 2.35 | 4.70 | 3.53 | 4.05 | +1.55 | +62.00% | 0.05 | 5 | 39 | 0.44 | 0.44 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 77.50 | 2.65 | 3.40 | 3.03 | 2.80 | +1.06 | +60.92% | 0.04 | 101 | 33 | 0.47 | 0.35 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 80.00 | 1.70 | 2.85 | 2.28 | 2.12 | +0.87 | +69.60% | 0.03 | 2 | 297 | 0.47 | 0.28 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 82.50 | 0.50 | 2.35 | 1.43 | 1.50 | +0.63 | +72.42% | 0.02 | 3 | 5 | 0.42 | 0.21 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 85.00 | 0.40 | 1.85 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.43 | 0.16 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 87.50 | 0.05 | 1.75 | 0.90 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.12 | 0.02 | -0.02 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 90.00 | 0.10 | 1.45 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.45 | 0.09 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 95.00 | 0.05 | 1.40 | 0.73 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.66 | 0.04 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.02 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 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 | 0.15 | 0.40 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.47 | -0.03 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 4:00:07 PM EST |
| 60.00 | 0.05 | 1.80 | 0.93 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.44 | -0.11 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 62.50 | 0.05 | 3.30 | 1.68 | % | 0.03 | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 65.00 | 0.55 | 2.70 | 1.63 | 1.54 | -0.96 | -38.40% | 0.03 | 3 | 130 | 0.42 | -0.23 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 67.50 | 1.05 | 3.90 | 2.48 | % | 0.04 | 0 | 0 | 0.43 | -0.30 | 0.03 | -0.03 | 7/2/2026 4:00:07 PM EST | |||
| 70.00 | 2.05 | 4.70 | 3.38 | 3.10 | -1.66 | -34.88% | 0.05 | 2 | 150 | 0.42 | -0.39 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 72.50 | 2.75 | 5.60 | 4.18 | 4.40 | -0.98 | -18.22% | 0.06 | 3 | 9 | 0.38 | -0.48 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:07 PM EST |
| 75.00 | 4.90 | 6.30 | 5.60 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.38 | -0.56 | 0.04 | -0.04 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 77.50 | 6.80 | 7.80 | 7.30 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 413 | 0.38 | -0.65 | 0.03 | -0.04 | 6/25/2026 | 7/2/2026 4:00:07 PM EST |
| 80.00 | 8.40 | 10.50 | 9.45 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.41 | -0.72 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 4:00:07 PM EST |
| 82.50 | 9.90 | 12.70 | 11.30 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.37 | -0.79 | 0.03 | -0.03 | 6/22/2026 | 7/2/2026 4:00:07 PM EST |
| 85.00 | 11.40 | 15.50 | 13.45 | 16.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.69 | -0.84 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 4:00:07 PM EST |
| 87.50 | 13.40 | 17.50 | 15.45 | % | 0.18 | 0 | 0 | 0.71 | -0.88 | 0.02 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 90.00 | 15.80 | 19.90 | 17.85 | % | 0.20 | 0 | 0 | 0.74 | -0.91 | 0.02 | -0.02 | 7/2/2026 4:00:07 PM EST | |||
| 95.00 | 20.40 | 24.40 | 22.40 | % | 0.24 | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 100.00 | 25.20 | 29.20 | 27.20 | % | 0.27 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:07 PM EST | |||
| 105.00 | 30.10 | 34.10 | 32.10 | % | 0.31 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 110.00 | 35.00 | 39.20 | 37.10 | % | 0.34 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST | |||
| 115.00 | 40.00 | 44.20 | 42.10 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:07 PM EST |