Options Chain for SCORPIO TANKERS INC SHS (STNG) - $78.04 as of 6/18/2026 3:20:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 51.00 | 55.00 | 53.00 | % | 1.93 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 30.00 | 48.50 | 52.50 | 50.50 | 49.49 | 0.00 | 0.00% | 1.68 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 32.50 | 46.00 | 50.00 | 48.00 | % | 1.48 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 35.00 | 44.00 | 47.50 | 45.75 | 44.49 | 0.00 | 0.00% | 1.31 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 37.50 | 41.00 | 45.00 | 43.00 | % | 1.15 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 40.00 | 38.50 | 42.70 | 40.60 | % | 1.02 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 42.50 | 35.70 | 40.00 | 37.85 | 36.99 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 45.00 | 33.20 | 37.80 | 35.50 | 34.51 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 47.50 | 31.10 | 35.00 | 33.05 | % | 0.70 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 50.00 | 28.60 | 32.50 | 30.55 | 29.53 | 0.00 | 0.00% | 0.61 | 0 | 25 | 1.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 52.50 | 26.10 | 30.00 | 28.05 | 23.50 | 0.00 | 0.00% | 0.53 | 0 | 14 | 1.51 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 4:00:03 PM EST |
| 55.00 | 23.60 | 27.90 | 25.75 | 23.88 | 0.00 | 0.00% | 0.47 | 0 | 56 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:03 PM EST |
| 57.50 | 21.00 | 25.40 | 23.20 | 20.40 | 0.00 | 0.00% | 0.40 | 0 | 32 | 1.21 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/18/2026 4:00:03 PM EST |
| 60.00 | 18.70 | 23.00 | 20.85 | 15.25 | 0.00 | 0.00% | 0.35 | 0 | 118 | 1.14 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 6/18/2026 4:00:03 PM EST |
| 62.50 | 16.30 | 20.50 | 18.40 | 18.20 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.06 | 0.98 | 0.01 | -0.02 | 4/27/2026 | 6/18/2026 4:00:03 PM EST |
| 65.00 | 13.90 | 16.20 | 15.05 | 13.68 | 0.00 | 0.00% | 0.23 | 0 | 42 | 0.70 | 0.95 | 0.01 | -0.02 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 67.50 | 11.60 | 13.80 | 12.70 | 9.47 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.63 | 0.92 | 0.01 | -0.03 | 6/3/2026 | 6/18/2026 4:00:03 PM EST |
| 70.00 | 9.50 | 11.60 | 10.55 | 9.40 | -0.17 | -1.78% | 0.15 | 55 | 244 | 0.52 | 0.88 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 72.50 | 7.30 | 9.50 | 8.40 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.49 | 0.82 | 0.03 | -0.05 | 6/8/2026 | 6/18/2026 4:00:03 PM EST |
| 75.00 | 6.30 | 7.50 | 6.90 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 251 | 0.37 | 0.75 | 0.03 | -0.06 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 77.50 | 4.60 | 5.80 | 5.20 | 3.99 | -0.41 | -9.32% | 0.07 | 4 | 1,183 | 0.37 | 0.66 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 80.00 | 4.10 | 5.00 | 4.55 | 4.20 | +1.20 | +40.00% | 0.06 | 16 | 500 | 0.42 | 0.56 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 82.50 | 2.85 | 3.30 | 3.08 | 2.69 | +0.69 | +34.50% | 0.04 | 323 | 135 | 0.42 | 0.45 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 85.00 | 2.10 | 2.30 | 2.20 | 2.00 | +0.54 | +36.99% | 0.03 | 60 | 2,863 | 0.43 | 0.35 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 87.50 | 1.10 | 1.75 | 1.43 | 1.04 | +0.05 | +5.06% | 0.02 | 12 | 70 | 0.41 | 0.27 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 90.00 | 0.90 | 1.35 | 1.13 | 1.05 | +0.30 | +40.00% | 0.01 | 1,518 | 3,081 | 0.44 | 0.20 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 92.50 | 0.30 | 0.95 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.41 | 0.14 | 0.02 | -0.04 | 6/9/2026 | 6/18/2026 4:00:03 PM EST |
| 95.00 | 0.30 | 0.65 | 0.48 | 0.50 | +0.15 | +42.86% | 0.01 | 5 | 486 | 0.43 | 0.10 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 350 | 0.79 | 0.04 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.99 | 0.02 | 0.00 | -0.01 | 4/28/2026 | 6/18/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.80 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/18/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.45 | 0.73 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/18/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/18/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/18/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/18/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.14 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.79 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/18/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.63 | -0.02 | 0.01 | -0.02 | 6/9/2026 | 6/18/2026 4:00:03 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.49 | -0.05 | 0.01 | -0.02 | 6/15/2026 | 6/18/2026 4:00:03 PM EST |
| 67.50 | 0.15 | 0.50 | 0.33 | 0.40 | -0.10 | -20.00% | 0.00 | 9 | 250 | 0.44 | -0.08 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 70.00 | 0.50 | 1.00 | 0.75 | 1.00 | +0.22 | +28.21% | 0.01 | 1 | 376 | 0.47 | -0.12 | 0.02 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 72.50 | 0.80 | 1.40 | 1.10 | 1.30 | +0.17 | +15.05% | 0.02 | 2 | 1,225 | 0.45 | -0.18 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 75.00 | 1.30 | 1.85 | 1.58 | 1.90 | +0.01 | +0.53% | 0.02 | 12 | 93 | 0.43 | -0.25 | 0.03 | -0.06 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 77.50 | 2.10 | 2.85 | 2.48 | 2.50 | -0.51 | -16.95% | 0.03 | 44 | 952 | 0.44 | -0.34 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 80.00 | 3.30 | 3.70 | 3.50 | 3.88 | -0.52 | -11.82% | 0.04 | 167 | 56 | 0.43 | -0.44 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 82.50 | 4.60 | 5.00 | 4.80 | 5.10 | -3.73 | -42.25% | 0.06 | 116 | 40 | 0.43 | -0.55 | 0.04 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 85.00 | 5.80 | 8.10 | 6.95 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.52 | -0.65 | 0.04 | -0.06 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |
| 87.50 | 8.00 | 9.30 | 8.65 | 11.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.73 | 0.03 | -0.05 | 4/27/2026 | 6/18/2026 4:00:03 PM EST |
| 90.00 | 9.90 | 12.50 | 11.20 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.56 | -0.80 | 0.03 | -0.04 | 5/1/2026 | 6/18/2026 4:00:03 PM EST |
| 92.50 | 12.10 | 14.60 | 13.35 | % | 0.14 | 0 | 0 | 0.76 | -0.86 | 0.02 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 95.00 | 14.40 | 16.90 | 15.65 | % | 0.16 | 0 | 0 | 0.80 | -0.90 | 0.02 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 100.00 | 18.60 | 21.70 | 20.15 | 21.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | -0.96 | 0.01 | -0.01 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 105.00 | 22.70 | 27.00 | 24.85 | % | 0.24 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 110.00 | 28.50 | 31.80 | 30.15 | % | 0.27 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 115.00 | 33.40 | 36.80 | 35.10 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 120.00 | 38.50 | 42.00 | 40.25 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 125.00 | 43.10 | 46.80 | 44.95 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST |