Options Chain for SCORPIO TANKERS INC SHS (STNG) - $81.33 as of 5/1/2026 3:36:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.70 | 38.70 | 37.70 | % | 0.84 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 47.50 | 34.20 | 36.40 | 35.30 | % | 0.74 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 50.00 | 31.70 | 33.90 | 32.80 | % | 0.66 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 55.00 | 26.70 | 28.60 | 27.65 | % | 0.50 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 60.00 | 21.80 | 23.60 | 22.70 | 16.81 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.24 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 4:00:06 PM EST |
| 62.50 | 19.30 | 21.00 | 20.15 | % | 0.32 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 5/1/2026 4:00:06 PM EST | |||
| 65.00 | 16.80 | 18.50 | 17.65 | 11.75 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.95 | 0.98 | 0.01 | -0.04 | 4/7/2026 | 5/1/2026 4:00:06 PM EST |
| 67.50 | 14.40 | 16.10 | 15.25 | 14.20 | +6.00 | +73.18% | 0.23 | 1 | 19 | 0.87 | 0.97 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 70.00 | 12.10 | 13.70 | 12.90 | 11.60 | +4.14 | +55.50% | 0.18 | 2 | 236 | 0.78 | 0.93 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 72.50 | 9.70 | 11.40 | 10.55 | 9.20 | -0.37 | -3.87% | 0.15 | 3 | 457 | 0.72 | 0.89 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 75.00 | 7.50 | 9.20 | 8.35 | 6.53 | -0.32 | -4.68% | 0.11 | 5 | 370 | 0.66 | 0.84 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 77.50 | 5.90 | 7.10 | 6.50 | 5.26 | +0.21 | +4.16% | 0.08 | 3 | 442 | 0.47 | 0.76 | 0.04 | -0.11 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 80.00 | 4.80 | 5.50 | 5.15 | 4.70 | +1.48 | +45.97% | 0.06 | 77 | 1,442 | 0.55 | 0.66 | 0.04 | -0.12 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 82.50 | 3.30 | 5.00 | 4.15 | 3.20 | +0.33 | +11.50% | 0.05 | 509 | 232 | 0.53 | 0.54 | 0.05 | -0.13 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 85.00 | 2.20 | 2.80 | 2.50 | 2.40 | +1.00 | +71.43% | 0.03 | 535 | 611 | 0.52 | 0.42 | 0.05 | -0.12 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 87.50 | 1.45 | 1.90 | 1.68 | 1.50 | +0.15 | +11.12% | 0.02 | 6 | 1 | 0.52 | 0.31 | 0.04 | -0.11 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 90.00 | 0.95 | 2.30 | 1.63 | 0.70 | 0.00 | 0.00% | 0.02 | 101 | 391 | 0.53 | 0.22 | 0.04 | -0.09 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 95.00 | 0.40 | 1.15 | 0.78 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.63 | 0.11 | 0.02 | -0.06 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.04 | 0.01 | -0.03 | 4/13/2026 | 5/1/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.01 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 1.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.53 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.80 | -0.01 | 0.00 | -0.03 | 4/28/2026 | 5/1/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 21 | 305 | 0.74 | -0.02 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 67.50 | 0.05 | 2.35 | 1.20 | 0.15 | -0.25 | -62.50% | 0.02 | 4 | 464 | 0.92 | -0.03 | 0.01 | -0.04 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 70.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.08 | +32.00% | 0.00 | 2 | 212 | 0.61 | -0.07 | 0.01 | -0.06 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 72.50 | 0.35 | 0.80 | 0.58 | 0.65 | -0.38 | -36.90% | 0.01 | 3 | 151 | 0.59 | -0.11 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 75.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.25 | -22.73% | 0.01 | 5 | 258 | 0.56 | -0.16 | 0.03 | -0.10 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 77.50 | 1.10 | 1.35 | 1.23 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.52 | -0.24 | 0.04 | -0.11 | 4/30/2026 | 5/1/2026 4:00:06 PM EST |
| 80.00 | 1.85 | 2.20 | 2.03 | 2.12 | -1.38 | -39.43% | 0.03 | 4 | 112 | 0.52 | -0.34 | 0.04 | -0.12 | 5/1/2026 | 5/1/2026 4:00:06 PM EST |
| 82.50 | 2.80 | 3.30 | 3.05 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.51 | -0.46 | 0.05 | -0.13 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 85.00 | 4.20 | 4.80 | 4.50 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.51 | -0.58 | 0.05 | -0.12 | 4/29/2026 | 5/1/2026 4:00:06 PM EST |
| 87.50 | 5.80 | 6.60 | 6.20 | % | 0.07 | 0 | 0 | 0.51 | -0.69 | 0.04 | -0.11 | 5/1/2026 4:00:06 PM EST | |||
| 90.00 | 6.90 | 9.70 | 8.30 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | -0.78 | 0.04 | -0.09 | 4/27/2026 | 5/1/2026 4:00:06 PM EST |
| 95.00 | 11.40 | 14.50 | 12.95 | % | 0.14 | 0 | 0 | 1.01 | -0.89 | 0.02 | -0.06 | 5/1/2026 4:00:06 PM EST | |||
| 100.00 | 15.80 | 19.30 | 17.55 | % | 0.18 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.03 | 5/1/2026 4:00:06 PM EST | |||
| 105.00 | 20.60 | 24.10 | 22.35 | % | 0.21 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:06 PM EST |