Options Chain for SCORPIO TANKERS INC SHS (STNG) - $48.97 as of 8/22/2025 8:44:27 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 | 29.70 | 33.00 | 31.35 | % | 1.79 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 27.30 | 30.20 | 28.75 | % | 1.44 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.50 | 24.90 | 27.30 | 26.10 | % | 1.16 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 25.00 | 22.10 | 26.00 | 24.05 | 21.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 27.50 | 19.80 | 23.30 | 21.55 | % | 0.78 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 18.50 | 20.60 | 19.55 | 7.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 14.80 | 18.40 | 16.60 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 35.00 | 14.10 | 14.50 | 14.30 | 13.40 | 0.00 | 0.00% | 0.41 | 0 | 83 | 0.60 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 11.10 | 13.40 | 12.25 | 10.75 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.86 | 0.96 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 9.40 | 9.80 | 9.60 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 99 | 0.42 | 0.92 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 7.30 | 7.50 | 7.40 | 7.20 | +0.54 | +8.11% | 0.17 | 4 | 80 | 0.39 | 0.85 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 5.30 | 5.60 | 5.45 | 5.20 | +1.14 | +28.08% | 0.12 | 1 | 248 | 0.38 | 0.75 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 3.70 | 3.90 | 3.80 | 3.59 | +0.18 | +5.28% | 0.08 | 6 | 123 | 0.37 | 0.63 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 2.55 | 2.65 | 2.60 | 2.45 | +0.50 | +25.65% | 0.05 | 3 | 574 | 0.38 | 0.49 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 1.60 | 1.80 | 1.70 | 1.55 | +0.15 | +10.72% | 0.03 | 12 | 66 | 0.39 | 0.36 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 1.00 | 1.10 | 1.05 | 1.03 | +0.21 | +25.61% | 0.02 | 1 | 53 | 0.38 | 0.26 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 0.55 | 0.70 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.18 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.25 | 0.55 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.39 | 0.12 | 0.03 | -0.01 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 71 | 1.43 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.11 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.55 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 0.15 | 0.50 | 0.33 | 0.18 | -0.28 | -60.87% | 0.01 | 4 | 251 | 0.50 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.36 | -0.28 | -43.75% | 0.01 | 4 | 734 | 0.42 | -0.08 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 0.60 | 0.70 | 0.65 | 0.70 | -0.14 | -16.67% | 0.02 | 3 | 194 | 0.40 | -0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 1.15 | 1.25 | 1.20 | 1.30 | -0.26 | -16.67% | 0.03 | 1 | 58 | 0.39 | -0.25 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 2.00 | 2.10 | 2.05 | 2.15 | -0.35 | -14.00% | 0.04 | 16 | 68 | 0.38 | -0.37 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 3.20 | 3.40 | 3.30 | 3.40 | -0.55 | -13.93% | 0.07 | 18 | 38 | 0.38 | -0.51 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 4.80 | 5.00 | 4.90 | 5.00 | -2.70 | -35.07% | 0.09 | 3 | 85 | 0.38 | -0.64 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 6.30 | 7.10 | 6.70 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.36 | -0.74 | 0.04 | -0.02 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 7.90 | 10.20 | 9.05 | % | 0.16 | 0 | 0 | 0.61 | -0.82 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 60.00 | 9.30 | 12.00 | 10.65 | 23.52 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.57 | -0.88 | 0.03 | -0.01 | 4/25/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 14.10 | 18.10 | 16.10 | % | 0.25 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 19.60 | 23.10 | 21.35 | % | 0.30 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |