Options Chain for SCORPIO TANKERS INC SHS (STNG) - $67.74 as of 3/16/2026 6:14:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.40 | 35.40 | 33.40 | % | 0.95 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 37.50 | 28.90 | 32.90 | 30.90 | % | 0.82 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 40.00 | 26.60 | 30.20 | 28.40 | % | 0.71 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 42.50 | 24.70 | 27.10 | 25.90 | 35.82 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 45.00 | 21.60 | 25.20 | 23.40 | 33.47 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 47.50 | 19.20 | 22.70 | 20.95 | % | 0.44 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 50.00 | 16.60 | 20.10 | 18.35 | 28.48 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 52.50 | 14.50 | 17.30 | 15.90 | % | 0.30 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 55.00 | 12.40 | 14.80 | 13.60 | % | 0.25 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 57.50 | 9.70 | 12.20 | 10.95 | 20.51 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 7.20 | 9.80 | 8.50 | 18.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 62.50 | 4.90 | 7.40 | 6.15 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.35 | 0.94 | 0.04 | -0.04 | 3/5/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 3.10 | 4.60 | 3.85 | 2.98 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.90 | 0.80 | 0.07 | -0.11 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 67.50 | 1.95 | 2.30 | 2.13 | 1.99 | +0.49 | +32.67% | 0.03 | 2 | 151 | 0.62 | 0.58 | 0.10 | -0.16 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 0.80 | 1.15 | 0.98 | 0.97 | +0.17 | +21.25% | 0.01 | 48 | 226 | 0.60 | 0.34 | 0.09 | -0.17 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 72.50 | 0.35 | 0.55 | 0.45 | 0.42 | +0.02 | +5.00% | 0.01 | 9 | 136 | 0.64 | 0.17 | 0.06 | -0.13 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.75 | 0.07 | 0.03 | -0.08 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 77.50 | 0.05 | 0.20 | 0.13 | 0.25 | +0.02 | +8.70% | 0.00 | 2 | 985 | 0.74 | 0.03 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 1.19 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,750 | 1.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,931 | 1.25 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 1.87 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,506 | 1.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 631 | 1.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 505 | 2.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 61 | 411 | 1.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 62.50 | 0.10 | 0.75 | 0.43 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.76 | -0.06 | 0.04 | -0.04 | 2/27/2026 | 3/16/2026 3:59:58 PM EST |
| 65.00 | 0.35 | 0.65 | 0.50 | 0.50 | -0.71 | -58.68% | 0.01 | 20 | 194 | 0.57 | -0.20 | 0.07 | -0.11 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 67.50 | 1.10 | 1.35 | 1.23 | 1.15 | -1.30 | -53.07% | 0.02 | 26 | 555 | 0.53 | -0.42 | 0.10 | -0.16 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 70.00 | 2.30 | 2.75 | 2.53 | 2.80 | -1.00 | -26.32% | 0.04 | 12 | 410 | 0.48 | -0.66 | 0.09 | -0.17 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 72.50 | 4.00 | 5.50 | 4.75 | 4.95 | -1.07 | -17.78% | 0.07 | 21 | 193 | 1.02 | -0.83 | 0.06 | -0.13 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 75.00 | 6.10 | 7.10 | 6.60 | 7.20 | -1.68 | -18.92% | 0.09 | 15 | 101 | 0.84 | -0.93 | 0.03 | -0.08 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 77.50 | 8.20 | 10.60 | 9.40 | 9.76 | +1.49 | +18.02% | 0.12 | 9 | 242 | 1.54 | -0.97 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:58 PM EST |
| 80.00 | 10.50 | 13.10 | 11.80 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 60 | 1.75 | -0.99 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:58 PM EST |
| 82.50 | 13.00 | 15.40 | 14.20 | 7.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:58 PM EST |
| 85.00 | 15.10 | 18.00 | 16.55 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:58 PM EST |
| 87.50 | 17.40 | 20.90 | 19.15 | % | 0.22 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 90.00 | 20.40 | 23.40 | 21.90 | % | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 95.00 | 24.70 | 28.70 | 26.70 | % | 0.28 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST | |||
| 100.00 | 30.40 | 33.70 | 32.05 | % | 0.32 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:58 PM EST |