Options Chain for SCORPIO TANKERS INC SHS (STNG) - $50.11 as of 2/4/2025 10:28:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 15.70 | 19.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 35.00 | 13.50 | 17.20 | 12.40 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.98 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 37.50 | 11.00 | 14.80 | % | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 40.00 | 8.50 | 12.50 | % | 0 | 0 | 1.01 | 0.90 | 0.02 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 42.50 | 6.40 | 9.40 | 6.77 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.84 | 0.03 | -0.02 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 45.00 | 6.10 | 6.40 | 4.80 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.75 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 47.50 | 4.40 | 4.70 | 4.30 | +0.93 | +27.60% | 24 | 28 | 0.46 | 0.65 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 3.00 | 3.30 | 3.40 | +1.20 | +54.55% | 2 | 129 | 0.45 | 0.53 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 52.50 | 2.05 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.42 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:56 PM EST |
| 55.00 | 1.35 | 1.55 | 1.56 | +1.01 | +183.64% | 7 | 51 | 0.46 | 0.32 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 57.50 | 0.90 | 1.05 | 1.13 | +0.52 | +85.25% | 22 | 15 | 0.47 | 0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 60.00 | 0.55 | 0.75 | 0.50 | +0.10 | +25.00% | 1 | 10 | 0.48 | 0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 62.50 | 0.35 | 0.55 | % | 0 | 0 | 0.49 | 0.13 | 0.02 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 65.00 | 0.15 | 1.05 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.08 | 0.02 | -0.02 | 1/23/2025 | 2/4/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 1.08 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 35.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 41 | 330 | 0.56 | -0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.10 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.04 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:56 PM EST |
| 40.00 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 49 | 0.50 | -0.10 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 42.50 | 0.60 | 0.75 | 0.60 | -0.74 | -55.23% | 2 | 27 | 0.48 | -0.16 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 45.00 | 1.10 | 1.25 | 1.45 | -0.15 | -9.38% | 1 | 63 | 0.46 | -0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 47.50 | 1.90 | 2.05 | 3.19 | 0.00 | 0.00% | 0 | 30 | 0.45 | -0.35 | 0.04 | -0.03 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 50.00 | 3.00 | 3.30 | 4.52 | 0.00 | 0.00% | 0 | 79 | 0.45 | -0.47 | 0.05 | -0.04 | 1/29/2025 | 2/4/2025 3:59:56 PM EST |
| 52.50 | 4.50 | 4.90 | % | 0 | 0 | 0.46 | -0.58 | 0.05 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 55.00 | 6.30 | 6.70 | 5.90 | +2.20 | +59.46% | 5 | 2 | 0.47 | -0.68 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 57.50 | 8.10 | 9.00 | 8.70 | % | 30 | 0 | 0.47 | -0.76 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST | |
| 60.00 | 9.30 | 12.60 | 10.30 | -3.00 | -22.56% | 6 | 6 | 0.85 | -0.83 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 62.50 | 11.00 | 14.90 | % | 0 | 0 | 0.90 | -0.87 | 0.02 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 65.00 | 12.90 | 17.50 | % | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 70.00 | 17.90 | 22.50 | % | 0 | 0 | 1.11 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 23.00 | 27.50 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 80.00 | 27.70 | 32.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |