Options Chain for SCORPIO TANKERS INC SHS (STNG) - $47.90 as of 1/22/2025 9:23:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 16.50 | 19.30 | 24.61 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 14.00 | 16.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 11.60 | 14.40 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 37.50 | 9.60 | 10.90 | % | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 7.20 | 8.50 | 12.67 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.93 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 5.30 | 5.60 | 7.20 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.85 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 3.50 | 3.80 | 3.70 | -1.00 | -21.28% | 5 | 18 | 0.44 | 0.73 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 47.50 | 2.10 | 2.30 | 2.30 | -0.40 | -14.82% | 2 | 328 | 0.41 | 0.56 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 1.20 | 1.35 | 1.30 | -0.20 | -13.34% | 13 | 647 | 0.41 | 0.39 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 52.50 | 0.65 | 0.80 | 0.70 | -0.20 | -22.23% | 5 | 403 | 0.43 | 0.26 | 0.06 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 618 | 0.44 | 0.16 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 57.50 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 584 | 0.47 | 0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1,712 | 0.48 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 62.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,036 | 0.52 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 896 | 0.57 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 984 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.15 | 0.10 | -0.13 | -56.53% | 10 | 1 | 0.82 | -0.02 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 12 | 74 | 0.43 | -0.07 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 42.50 | 0.50 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 888 | 0.42 | -0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 1.10 | 1.25 | 1.05 | +0.01 | +0.97% | 5 | 457 | 0.41 | -0.27 | 0.06 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 47.50 | 2.20 | 2.35 | 2.20 | +0.30 | +15.79% | 8 | 358 | 0.45 | -0.44 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 3.70 | 3.90 | 3.70 | +0.50 | +15.63% | 33 | 354 | 0.41 | -0.61 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 52.50 | 5.60 | 5.90 | 4.34 | 0.00 | 0.00% | 0 | 450 | 0.64 | -0.74 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 7.80 | 8.20 | 6.00 | 0.00 | 0.00% | 0 | 232 | 0.67 | -0.84 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 57.50 | 10.10 | 10.70 | 5.80 | 0.00 | 0.00% | 0 | 177 | 0.78 | -0.91 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 12.50 | 13.00 | 5.45 | 0.00 | 0.00% | 0 | 60 | 0.86 | -0.95 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 62.50 | 13.90 | 16.40 | % | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 15.80 | 19.40 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 70.00 | 21.60 | 24.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |