Options Chain for SCORPIO TANKERS INC SHS (STNG) - $55.53 as of 10/10/2025 2:27:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 34.80 | 38.80 | 36.80 | % | 2.10 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 20.00 | 32.30 | 36.30 | 34.30 | % | 1.71 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 22.50 | 29.80 | 33.80 | 31.80 | % | 1.41 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 25.00 | 27.80 | 31.30 | 29.55 | 21.50 | 0.00 | 0.00% | 1.18 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 12:59:00 PM EST |
| 27.50 | 24.90 | 28.90 | 26.90 | % | 0.98 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 30.00 | 22.30 | 25.70 | 24.00 | 7.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 10/10/2025 12:59:00 PM EST |
| 32.50 | 21.30 | 23.80 | 22.55 | % | 0.69 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 35.00 | 18.10 | 21.30 | 19.70 | 13.40 | 0.00 | 0.00% | 0.56 | 0 | 83 | 3.35 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 12:59:00 PM EST |
| 37.50 | 15.20 | 18.80 | 17.00 | 10.75 | 0.00 | 0.00% | 0.45 | 0 | 32 | 2.97 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 12:59:00 PM EST |
| 40.00 | 13.70 | 16.30 | 15.00 | 18.77 | 0.00 | 0.00% | 0.38 | 0 | 98 | 2.60 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 12:59:00 PM EST |
| 42.50 | 11.30 | 13.80 | 12.55 | 13.70 | 0.00 | 0.00% | 0.30 | 0 | 80 | 2.26 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 12:59:00 PM EST |
| 45.00 | 8.80 | 11.40 | 10.10 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 190 | 1.97 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:00 PM EST |
| 47.50 | 6.20 | 8.80 | 7.50 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 130 | 1.59 | 0.99 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 12:59:00 PM EST |
| 50.00 | 4.50 | 6.20 | 5.35 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 586 | 1.29 | 0.92 | 0.04 | -0.04 | 10/9/2025 | 10/10/2025 12:59:00 PM EST |
| 52.50 | 2.15 | 2.85 | 2.50 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.45 | 0.73 | 0.10 | -0.08 | 10/9/2025 | 10/10/2025 12:59:00 PM EST |
| 55.00 | 0.90 | 1.30 | 1.10 | 1.30 | -1.02 | -43.97% | 0.02 | 2 | 300 | 0.44 | 0.44 | 0.12 | -0.10 | 10/10/2025 | 10/10/2025 12:59:00 PM EST |
| 57.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.35 | -50.00% | 0.01 | 2 | 453 | 0.47 | 0.19 | 0.08 | -0.07 | 10/10/2025 | 10/10/2025 12:59:00 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.11 | -0.14 | -56.00% | 0.00 | 5 | 1,088 | 0.52 | 0.06 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 12:59:00 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 614 | 1.03 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/10/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 411 | 1.20 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:59:00 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.15 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:00 PM EST |
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.48 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/10/2025 12:59:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.01 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 12:59:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/10/2025 12:59:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.20 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 12:59:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.47 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 12:59:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 216 | 2.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 12:59:00 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 597 | 1.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 12:59:00 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.80 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:59:00 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.08 | -0.01 | 0.01 | -0.01 | 10/6/2025 | 10/10/2025 12:59:00 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.57 | -0.08 | 0.04 | -0.04 | 10/8/2025 | 10/10/2025 12:59:00 PM EST |
| 52.50 | 0.35 | 0.75 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.41 | -0.27 | 0.10 | -0.08 | 10/9/2025 | 10/10/2025 12:59:00 PM EST |
| 55.00 | 1.40 | 1.90 | 1.65 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 2,063 | 0.43 | -0.56 | 0.12 | -0.10 | 10/9/2025 | 10/10/2025 12:59:00 PM EST |
| 57.50 | 2.85 | 3.90 | 3.38 | 2.53 | -0.27 | -9.65% | 0.06 | 1 | 216 | 0.65 | -0.81 | 0.08 | -0.07 | 10/10/2025 | 10/10/2025 12:59:00 PM EST |
| 60.00 | 3.80 | 6.20 | 5.00 | 3.96 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.79 | -0.94 | 0.04 | -0.03 | 10/9/2025 | 10/10/2025 12:59:00 PM EST |
| 62.50 | 6.40 | 8.60 | 7.50 | 8.50 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.93 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/10/2025 12:59:00 PM EST |
| 65.00 | 9.60 | 11.30 | 10.45 | 6.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 12:59:00 PM EST |
| 67.50 | 11.20 | 13.70 | 12.45 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 70.00 | 13.60 | 17.60 | 15.60 | % | 0.22 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 75.00 | 18.60 | 22.50 | 20.55 | % | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:00 PM EST | |||
| 80.00 | 24.20 | 26.50 | 25.35 | 24.04 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.18 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:00 PM EST |
| 85.00 | 28.80 | 32.00 | 30.40 | 29.06 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:00 PM EST |