Options Chain for SCORPIO TANKERS INC SHS (STNG) - $79.49 as of 7/27/2026 3:30:35 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 | 22.20 | 25.40 | 23.80 | % | 0.43 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 17.70 | 20.70 | 19.20 | 19.89 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | 0.93 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 65.00 | 13.20 | 15.50 | 14.35 | % | 0.22 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 70.00 | 9.50 | 11.10 | 10.30 | % | 0.15 | 0 | 0 | 0.44 | 0.77 | 0.02 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 72.50 | 8.10 | 9.50 | 8.80 | % | 0.12 | 0 | 0 | 0.46 | 0.71 | 0.03 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 75.00 | 6.50 | 7.50 | 7.00 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.44 | 0.64 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 77.50 | 5.30 | 5.80 | 5.55 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.43 | 0.56 | 0.03 | -0.05 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 4.00 | 4.60 | 4.30 | 4.50 | -0.48 | -9.64% | 0.05 | 1 | 13 | 0.42 | 0.48 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 82.50 | 3.20 | 3.50 | 3.35 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.42 | 0.41 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 2.45 | 2.75 | 2.60 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.42 | 0.34 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 1.25 | 1.75 | 1.50 | 1.65 | -0.17 | -9.35% | 0.02 | 10 | 16 | 0.43 | 0.23 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 0.80 | 1.20 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.15 | 0.02 | -0.03 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 0.45 | 1.40 | 0.93 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.51 | 0.10 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 0.20 | 0.65 | 0.43 | 0.40 | -0.05 | -11.12% | 0.00 | 4 | 52 | 0.48 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:01 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 0.90 | 1.45 | 1.18 | 1.05 | +0.10 | +10.53% | 0.02 | 8 | 4 | 0.50 | -0.13 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 1.75 | 2.00 | 1.88 | 1.90 | % | 0.03 | 5 | 0 | 0.45 | -0.23 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST | |
| 72.50 | 2.35 | 2.65 | 2.50 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.03 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 75.00 | 3.20 | 3.50 | 3.35 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.42 | -0.36 | 0.03 | -0.04 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 77.50 | 4.20 | 4.60 | 4.40 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.41 | -0.44 | 0.03 | -0.05 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 5.50 | 6.10 | 5.80 | % | 0.07 | 0 | 0 | 0.42 | -0.52 | 0.03 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 82.50 | 7.10 | 7.50 | 7.30 | % | 0.09 | 0 | 0 | 0.42 | -0.59 | 0.03 | -0.05 | 7/27/2026 4:00:01 PM EST | |||
| 85.00 | 8.80 | 9.70 | 9.25 | % | 0.11 | 0 | 0 | 0.44 | -0.66 | 0.03 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 90.00 | 12.00 | 14.40 | 13.20 | % | 0.15 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 95.00 | 16.50 | 19.10 | 17.80 | % | 0.19 | 0 | 0 | 0.47 | -0.85 | 0.02 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 100.00 | 20.90 | 23.80 | 22.35 | % | 0.22 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 105.00 | 25.80 | 28.60 | 27.20 | % | 0.26 | 0 | 0 | 0.78 | -0.93 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 110.00 | 30.70 | 33.40 | 32.05 | % | 0.29 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 115.00 | 34.60 | 38.30 | 36.45 | % | 0.32 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:01 PM EST |