Options Chain for SCORPIO TANKERS INC SHS (STNG) - $76.44 as of 8/11/2026 10:30:58 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 | 18.20 | 20.80 | 19.50 | 16.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/11/2026 4:00:08 PM EST |
| 60.00 | 12.90 | 15.40 | 14.15 | % | 0.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 62.50 | 10.70 | 12.90 | 11.80 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 65.00 | 8.30 | 10.40 | 9.35 | 11.19 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 4:00:08 PM EST |
| 67.50 | 5.90 | 8.00 | 6.95 | % | 0.10 | 0 | 0 | 0.89 | 0.98 | 0.05 | -0.01 | 8/11/2026 4:00:08 PM EST | |||
| 70.00 | 3.70 | 5.30 | 4.50 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.65 | 0.86 | 0.07 | -0.04 | 8/4/2026 | 8/11/2026 4:00:08 PM EST |
| 72.50 | 2.10 | 3.10 | 2.60 | 4.72 | 0.00 | 0.00% | 0.04 | 0 | 102 | 0.33 | 0.69 | 0.10 | -0.05 | 7/30/2026 | 8/11/2026 4:00:08 PM EST |
| 75.00 | 0.90 | 1.45 | 1.18 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.32 | 0.44 | 0.09 | -0.06 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 77.50 | 0.40 | 0.80 | 0.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,255 | 0.36 | 0.25 | 0.06 | -0.05 | 8/7/2026 | 8/11/2026 4:00:08 PM EST |
| 80.00 | 0.20 | 0.60 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.43 | 0.12 | 0.04 | -0.03 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.68 | 0.05 | 0.02 | -0.02 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.52 | 0.02 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 1.30 | 0.65 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.54 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/11/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/11/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 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 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.98 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 4:00:08 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 67.50 | 0.05 | 0.85 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.48 | -0.02 | 0.05 | -0.01 | 8/10/2026 | 8/11/2026 4:00:08 PM EST |
| 70.00 | 0.30 | 0.70 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.38 | -0.14 | 0.07 | -0.04 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 72.50 | 1.15 | 1.85 | 1.50 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 2,147 | 0.44 | -0.31 | 0.10 | -0.05 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 75.00 | 2.25 | 3.00 | 2.63 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 759 | 0.42 | -0.56 | 0.09 | -0.06 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 77.50 | 3.50 | 5.10 | 4.30 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 1,388 | 0.53 | -0.75 | 0.06 | -0.05 | 8/6/2026 | 8/11/2026 4:00:08 PM EST |
| 80.00 | 5.40 | 7.50 | 6.45 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.65 | -0.88 | 0.04 | -0.03 | 8/4/2026 | 8/11/2026 4:00:08 PM EST |
| 82.50 | 7.30 | 9.70 | 8.50 | 8.20 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.69 | -0.95 | 0.02 | -0.02 | 8/4/2026 | 8/11/2026 4:00:08 PM EST |
| 85.00 | 9.70 | 12.10 | 10.90 | 11.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | -0.98 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 87.50 | 12.20 | 14.60 | 13.40 | 13.49 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.87 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:08 PM EST |
| 90.00 | 14.70 | 17.30 | 16.00 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 95.00 | 19.40 | 22.30 | 20.85 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 100.00 | 24.40 | 28.00 | 26.20 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 105.00 | 29.60 | 32.50 | 31.05 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 110.00 | 34.60 | 37.40 | 36.00 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST | |||
| 115.00 | 39.60 | 42.30 | 40.95 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:08 PM EST |