Options Chain for SCORPIO TANKERS INC SHS (STNG) - $57.91 as of 11/26/2025 8:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 38.20 | 42.40 | 40.30 | % | 2.30 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:45 PM EST | |||
| 20.00 | 35.90 | 40.10 | 38.00 | 24.50 | 0.00 | 0.00% | 1.90 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:45 PM EST |
| 22.50 | 33.40 | 37.40 | 35.40 | 26.00 | 0.00 | 0.00% | 1.57 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:45 PM EST |
| 25.00 | 30.90 | 34.90 | 32.90 | 19.50 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:45 PM EST |
| 27.50 | 28.50 | 32.60 | 30.55 | 34.60 | 0.00 | 0.00% | 1.11 | 0 | 20 | 1.92 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:45 PM EST |
| 30.00 | 25.80 | 30.00 | 27.90 | 30.85 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:45 PM EST |
| 32.50 | 23.50 | 27.50 | 25.50 | 29.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:45 PM EST |
| 35.00 | 21.20 | 24.70 | 22.95 | 24.42 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:45 PM EST |
| 37.50 | 18.80 | 22.30 | 20.55 | 9.23 | 0.00 | 0.00% | 0.55 | 0 | 71 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:45 PM EST |
| 40.00 | 17.00 | 19.80 | 18.40 | 21.50 | 0.00 | 0.00% | 0.46 | 0 | 2,615 | 1.17 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:45 PM EST |
| 42.50 | 14.20 | 17.40 | 15.80 | 19.54 | 0.00 | 0.00% | 0.37 | 0 | 94 | 1.05 | 0.98 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 3:59:45 PM EST |
| 45.00 | 12.00 | 15.00 | 13.50 | 14.55 | 0.00 | 0.00% | 0.30 | 0 | 900 | 0.94 | 0.95 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:45 PM EST |
| 47.50 | 9.70 | 12.40 | 11.05 | 12.00 | -2.00 | -14.29% | 0.23 | 1 | 5,169 | 0.80 | 0.89 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 50.00 | 7.40 | 10.50 | 8.95 | 10.01 | -0.11 | -1.09% | 0.18 | 2 | 234 | 0.76 | 0.83 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 52.50 | 6.40 | 7.40 | 6.90 | 7.98 | 0.00 | 0.00% | 0.13 | 0 | 174 | 0.45 | 0.75 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:45 PM EST |
| 55.00 | 3.60 | 5.40 | 4.50 | 5.73 | 0.00 | 0.00% | 0.08 | 0 | 638 | 0.36 | 0.65 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:45 PM EST |
| 57.50 | 3.40 | 4.00 | 3.70 | 4.68 | 0.00 | 0.00% | 0.06 | 0 | 394 | 0.42 | 0.53 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:45 PM EST |
| 60.00 | 2.30 | 2.75 | 2.53 | 2.78 | -0.42 | -13.13% | 0.04 | 1 | 679 | 0.41 | 0.42 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 62.50 | 1.50 | 1.90 | 1.70 | 1.85 | -0.95 | -33.93% | 0.03 | 3 | 497 | 0.41 | 0.32 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 65.00 | 1.00 | 1.30 | 1.15 | 1.25 | -0.47 | -27.33% | 0.02 | 171 | 1,011 | 0.41 | 0.24 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 67.50 | 0.25 | 0.90 | 0.58 | 1.05 | -0.15 | -12.50% | 0.01 | 103 | 340 | 0.36 | 0.17 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.51 | -0.37 | -42.05% | 0.01 | 2 | 1,485 | 0.40 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 72.50 | 0.20 | 0.85 | 0.53 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.46 | 0.08 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.58 | 0.05 | 0.01 | -0.01 | 11/21/2025 | 11/26/2025 3:59:45 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.63 | 0.03 | 0.01 | -0.01 | 10/30/2025 | 11/26/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,678 | 0.67 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:45 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.01 | 0.00 | 0.00 | 10/25/2024 | 11/26/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.76 | 0.01 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:45 PM EST |
| 87.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 5 | 0.52 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:45 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.87 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 11/26/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.91 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 11/26/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 11/26/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.09 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/26/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.15 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 11/26/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 64 | 2.12 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 11/26/2025 3:59:45 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:45 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,019 | 1.27 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:45 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2,210 | 1.14 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/26/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,451 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:45 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.90 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 20 | 3,765 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 42.50 | 0.05 | 0.45 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.50 | -0.02 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 3:59:45 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,534 | 0.59 | -0.05 | 0.01 | -0.01 | 11/7/2025 | 11/26/2025 3:59:45 PM EST |
| 47.50 | 0.30 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 0.01 | 7 | 5,150 | 0.40 | -0.11 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 50.00 | 0.60 | 1.00 | 0.80 | 0.85 | +0.25 | +41.67% | 0.02 | 2 | 2,278 | 0.41 | -0.17 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 52.50 | 0.95 | 1.55 | 1.25 | 1.25 | +0.15 | +13.64% | 0.02 | 12 | 363 | 0.38 | -0.25 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 55.00 | 1.95 | 2.30 | 2.13 | 1.85 | +0.05 | +2.78% | 0.04 | 51 | 4,934 | 0.39 | -0.35 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 57.50 | 2.95 | 4.70 | 3.83 | 3.00 | +0.36 | +13.64% | 0.07 | 5 | 320 | 0.45 | -0.47 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 60.00 | 4.30 | 5.50 | 4.90 | 4.20 | +0.90 | +27.28% | 0.08 | 4 | 530 | 0.41 | -0.58 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:45 PM EST |
| 62.50 | 5.60 | 7.90 | 6.75 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.41 | -0.68 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:45 PM EST |
| 65.00 | 7.60 | 9.90 | 8.75 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 187 | 0.41 | -0.76 | 0.03 | -0.03 | 11/20/2025 | 11/26/2025 3:59:45 PM EST |
| 67.50 | 8.60 | 11.10 | 9.85 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.48 | -0.83 | 0.03 | -0.02 | 9/15/2025 | 11/26/2025 3:59:45 PM EST |
| 70.00 | 10.80 | 14.00 | 12.40 | 23.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.02 | 12/13/2024 | 11/26/2025 3:59:45 PM EST |
| 72.50 | 13.10 | 16.40 | 14.75 | 25.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | -0.92 | 0.02 | -0.01 | 12/16/2024 | 11/26/2025 3:59:45 PM EST |
| 75.00 | 15.60 | 18.90 | 17.25 | 28.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.01 | 12/13/2024 | 11/26/2025 3:59:45 PM EST |
| 77.50 | 17.60 | 21.90 | 19.75 | 13.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 10/11/2024 | 11/26/2025 3:59:45 PM EST |
| 80.00 | 20.10 | 24.30 | 22.20 | 39.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 2/28/2025 | 11/26/2025 3:59:45 PM EST |
| 82.50 | 22.70 | 26.70 | 24.70 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 7/16/2024 | 11/26/2025 3:59:45 PM EST |
| 85.00 | 25.50 | 29.20 | 27.35 | 15.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 7/22/2024 | 11/26/2025 3:59:45 PM EST |
| 87.50 | 28.00 | 31.70 | 29.85 | 16.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/22/2024 | 11/26/2025 3:59:45 PM EST |
| 90.00 | 30.60 | 34.20 | 32.40 | 28.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 11/26/2025 3:59:45 PM EST |
| 92.50 | 32.60 | 36.70 | 34.65 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:45 PM EST | |||
| 95.00 | 35.20 | 39.20 | 37.20 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:45 PM EST | |||
| 100.00 | 40.20 | 44.20 | 42.20 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:45 PM EST | |||
| 105.00 | 45.10 | 49.20 | 47.15 | % | 0.45 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:45 PM EST | |||
| 110.00 | 50.30 | 54.20 | 52.25 | % | 0.47 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:45 PM EST | |||
| 115.00 | 55.00 | 59.20 | 57.10 | % | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:45 PM EST | |||
| 120.00 | 60.40 | 64.20 | 62.30 | % | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:45 PM EST |