Options Chain for SCORPIO TANKERS INC SHS (STNG) - $51.99 as of 12/15/2025 5:50:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.10 | 23.70 | 21.90 | % | 0.73 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 32.50 | 17.60 | 21.20 | 19.40 | % | 0.60 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 35.00 | 15.10 | 18.70 | 16.90 | % | 0.48 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 37.50 | 13.50 | 16.20 | 14.85 | % | 0.40 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 40.00 | 11.00 | 13.60 | 12.30 | 15.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:49 PM EST |
| 42.50 | 8.80 | 10.70 | 9.75 | % | 0.23 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 45.00 | 6.30 | 9.10 | 7.70 | 16.03 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:49 PM EST |
| 47.50 | 3.80 | 5.80 | 4.80 | % | 0.10 | 0 | 0 | 1.35 | 0.97 | 0.02 | -0.03 | 12/15/2025 3:59:49 PM EST | |||
| 50.00 | 0.30 | 4.20 | 2.25 | 2.36 | -4.04 | -63.13% | 0.04 | 4 | 3 | 1.37 | 0.84 | 0.10 | -0.15 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 52.50 | 0.60 | 1.05 | 0.83 | 0.85 | -0.10 | -10.53% | 0.02 | 2 | 367 | 0.42 | 0.48 | 0.17 | -0.16 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5,715 | 0.66 | 0.13 | 0.09 | -0.07 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 169 | 0.60 | 0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 138 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 1.40 | 0.70 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.78 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 96 | 0.69 | -0.03 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.09 | -26.48% | 0.00 | 3 | 37 | 0.57 | -0.16 | 0.10 | -0.15 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 52.50 | 0.35 | 1.85 | 1.10 | 1.15 | -0.10 | -8.00% | 0.02 | 14 | 155 | 0.79 | -0.52 | 0.17 | -0.16 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 55.00 | 1.55 | 4.70 | 3.13 | 3.30 | +0.45 | +15.79% | 0.06 | 13 | 2,709 | 1.50 | -0.87 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 57.50 | 5.00 | 7.50 | 6.25 | 5.65 | +0.35 | +6.61% | 0.11 | 95 | 337 | 1.93 | -0.98 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:49 PM EST |
| 60.00 | 7.70 | 8.30 | 8.00 | 6.72 | 0.00 | 0.00% | 0.13 | 0 | 758 | 1.20 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:49 PM EST |
| 62.50 | 9.40 | 11.40 | 10.40 | 7.90 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.91 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:49 PM EST |
| 65.00 | 11.50 | 14.20 | 12.85 | 9.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:49 PM EST |
| 67.50 | 13.90 | 17.50 | 15.70 | % | 0.23 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 70.00 | 16.40 | 20.00 | 18.20 | % | 0.26 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 72.50 | 18.90 | 22.50 | 20.70 | % | 0.29 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 75.00 | 21.40 | 25.00 | 23.20 | % | 0.31 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 80.00 | 26.40 | 30.00 | 28.20 | % | 0.35 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 85.00 | 31.40 | 35.00 | 33.20 | % | 0.39 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST | |||
| 90.00 | 36.40 | 40.00 | 38.20 | % | 0.42 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:49 PM EST |