Options Chain for SCORPIO TANKERS INC SHS (STNG) - $51.01 as of 12/26/2025 3:48:41 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 | 19.60 | 23.70 | 21.65 | % | 0.72 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 32.50 | 17.00 | 21.20 | 19.10 | % | 0.59 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 15.00 | 17.80 | 16.40 | % | 0.47 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 37.50 | 12.70 | 15.60 | 14.15 | % | 0.38 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 10.40 | 13.20 | 11.80 | % | 0.30 | 0 | 0 | 0.91 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 42.50 | 8.30 | 10.90 | 9.60 | % | 0.23 | 0 | 0 | 0.82 | 0.91 | 0.02 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 45.00 | 6.50 | 8.10 | 7.30 | 7.25 | -0.31 | -4.11% | 0.16 | 3 | 1 | 0.52 | 0.85 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 3.40 | 6.00 | 4.70 | 5.17 | -0.33 | -6.00% | 0.10 | 1 | 2 | 0.46 | 0.76 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 2.35 | 4.50 | 3.43 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.30 | 0.63 | 0.06 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 52.50 | 2.15 | 2.65 | 2.40 | 2.96 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.33 | 0.49 | 0.06 | -0.03 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 0.85 | 1.65 | 1.25 | 1.45 | -0.36 | -19.89% | 0.02 | 1 | 21 | 0.30 | 0.35 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 57.50 | 0.40 | 0.90 | 0.65 | 0.90 | -0.21 | -18.92% | 0.01 | 1 | 31 | 0.29 | 0.23 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.38 | 0.14 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.47 | -0.04 | 0.01 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 42.50 | 0.10 | 0.50 | 0.30 | 0.40 | -0.23 | -36.51% | 0.01 | 51 | 3 | 0.37 | -0.09 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 0.25 | 1.10 | 0.68 | 0.67 | -0.23 | -25.56% | 0.02 | 2 | 3 | 0.37 | -0.15 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 0.95 | 1.30 | 1.13 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.36 | -0.24 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 1.85 | 2.15 | 2.00 | 1.73 | -0.87 | -33.47% | 0.04 | 2 | 22 | 0.36 | -0.37 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 52.50 | 3.00 | 3.30 | 3.15 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 185 | 0.34 | -0.51 | 0.06 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 3.40 | 5.40 | 4.40 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.42 | -0.65 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 57.50 | 5.80 | 8.10 | 6.95 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.54 | -0.77 | 0.05 | -0.02 | 12/22/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 8.30 | 10.10 | 9.20 | 9.49 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.56 | -0.86 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 11.50 | 15.30 | 13.40 | % | 0.21 | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 16.40 | 20.50 | 18.45 | % | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 21.40 | 25.50 | 23.45 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |