Options Chain for SCORPIO TANKERS INC SHS (STNG) - $41.23 as of 2/21/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.90 | 17.80 | 16.30 | % | 1 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 27.50 | 13.10 | 14.10 | % | 0 | 0 | 0.91 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 10.80 | 11.50 | % | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 32.50 | 8.10 | 9.60 | % | 0 | 0 | 0.69 | 0.90 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 6.70 | 7.10 | % | 0 | 0 | 0.48 | 0.83 | 0.03 | -0.02 | 2/21/2025 3:59:58 PM EST | |||
| 37.50 | 4.90 | 5.10 | 5.64 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.72 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 3.40 | 3.60 | 4.00 | -0.25 | -5.89% | 12 | 139 | 0.46 | 0.59 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 2.35 | 2.50 | 2.45 | -0.42 | -14.64% | 36 | 40 | 0.48 | 0.46 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 1.50 | 1.65 | 1.65 | -0.43 | -20.68% | 5 | 332 | 0.47 | 0.34 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 0.95 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 1,274 | 0.48 | 0.25 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 0.60 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 1,502 | 0.49 | 0.18 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 52.50 | 0.40 | 0.50 | 0.47 | -0.13 | -21.67% | 1 | 404 | 0.50 | 0.12 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 1,918 | 0.50 | 0.09 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 0.10 | 0.25 | 0.44 | 0.00 | 0.00% | 0 | 753 | 0.51 | 0.06 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.50 | 0.14 | -0.12 | -46.16% | 1 | 2,168 | 0.58 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 3 | 147 | 0.62 | 0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.30 | 0.47 | 0.00 | 0.00% | 0 | 1,051 | 0.72 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1,213 | 0.71 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 211 | 0.72 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 1.35 | 0.71 | 0.00 | 0.00% | 0 | 1,112 | 1.20 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1,224 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 608 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 770 | 1.28 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.35 | 2.27 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/21/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 62 | 1.55 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 30.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 100 | 0.51 | -0.04 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:58 PM EST |
| 32.50 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 7 | 387 | 0.51 | -0.10 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 35.00 | 0.75 | 0.85 | 0.80 | +0.24 | +42.86% | 501 | 359 | 0.49 | -0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 37.50 | 1.35 | 1.50 | 1.35 | +0.30 | +28.58% | 5 | 290 | 0.48 | -0.28 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 40.00 | 2.35 | 2.45 | 2.40 | +0.59 | +32.60% | 4 | 262 | 0.47 | -0.41 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 42.50 | 3.70 | 3.90 | 3.68 | +0.58 | +18.71% | 93 | 274 | 0.48 | -0.54 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 45.00 | 3.50 | 5.60 | 5.49 | +1.49 | +37.25% | 2 | 302 | 0.33 | -0.66 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 47.50 | 7.10 | 7.60 | 7.43 | +2.53 | +51.64% | 26 | 284 | 0.45 | -0.75 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 50.00 | 9.50 | 9.70 | 8.30 | 0.00 | 0.00% | 0 | 1,745 | 0.51 | -0.82 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:58 PM EST |
| 52.50 | 11.80 | 12.00 | 10.55 | 0.00 | 0.00% | 0 | 3,513 | 0.54 | -0.88 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:58 PM EST |
| 55.00 | 14.10 | 14.40 | 11.75 | 0.00 | 0.00% | 0 | 1,011 | 0.52 | -0.91 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:58 PM EST |
| 57.50 | 16.50 | 16.90 | 13.30 | 0.00 | 0.00% | 0 | 433 | 0.61 | -0.94 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 18.90 | 19.50 | 11.04 | 0.00 | 0.00% | 0 | 78 | 0.75 | -0.96 | 0.01 | -0.01 | 2/5/2025 | 2/21/2025 3:59:58 PM EST |
| 62.50 | 21.50 | 23.50 | 20.96 | +2.01 | +10.61% | 1 | 169 | 1.58 | -0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 65.00 | 23.90 | 24.40 | 18.35 | 0.00 | 0.00% | 0 | 81 | 1.26 | -0.99 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:58 PM EST |
| 67.50 | 24.60 | 28.50 | 14.40 | 0.00 | 0.00% | 0 | 16 | 1.21 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 3:59:58 PM EST |
| 70.00 | 27.80 | 29.80 | 19.90 | 0.00 | 0.00% | 0 | 118 | 1.07 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:58 PM EST |
| 72.50 | 29.50 | 33.00 | 28.25 | 0.00 | 0.00% | 0 | 94 | 1.37 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:58 PM EST |
| 75.00 | 32.60 | 36.00 | 27.08 | 0.00 | 0.00% | 0 | 8 | 1.46 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:58 PM EST |
| 77.50 | 34.90 | 38.50 | 26.75 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:58 PM EST |
| 80.00 | 38.00 | 41.00 | 29.34 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 3:59:58 PM EST |
| 82.50 | 39.50 | 43.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 43.20 | 46.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 90.00 | 47.30 | 50.60 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 95.00 | 52.40 | 55.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 100.00 | 57.70 | 61.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 105.00 | 62.70 | 65.80 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 110.00 | 68.40 | 70.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |