Options Chain for SCORPIO TANKERS INC SHS (STNG) - $38.28 as of 3/28/2025 9:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.60 | 15.60 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 27.50 | 9.20 | 13.10 | % | 0 | 0 | 1.31 | 0.95 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 7.20 | 10.90 | % | 0 | 0 | 1.16 | 0.90 | 0.02 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 32.50 | 6.50 | 6.80 | % | 0 | 0 | 0.52 | 0.83 | 0.03 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 4.60 | 4.90 | 4.13 | -1.73 | -29.53% | 10 | 1 | 0.51 | 0.73 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 3.10 | 3.40 | 4.07 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.59 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 2.00 | 2.20 | 1.90 | -0.25 | -11.63% | 51 | 46 | 0.49 | 0.45 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 1.15 | 1.40 | 1.20 | -0.15 | -11.12% | 17 | 554 | 0.49 | 0.32 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.70 | 0.90 | 0.55 | -0.25 | -31.25% | 1 | 62 | 0.49 | 0.22 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 0.40 | 0.60 | 0.36 | -0.34 | -48.58% | 3 | 16 | 0.50 | 0.15 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.09 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 0.85 | 0.03 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 1.00 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 27.50 | 0.15 | 0.25 | % | 0 | 0 | 0.60 | -0.05 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.10 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 0.65 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.53 | -0.17 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 1.25 | 1.40 | 1.28 | -0.12 | -8.58% | 2 | 206 | 0.51 | -0.27 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 2.20 | 2.35 | 2.35 | +0.05 | +2.18% | 2 | 165 | 0.50 | -0.41 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 3.50 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 147 | 0.49 | -0.55 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 5.20 | 5.50 | 5.45 | +0.35 | +6.87% | 3 | 245 | 0.49 | -0.68 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 7.20 | 7.50 | 7.10 | 0.00 | 0.00% | 0 | 159 | 0.50 | -0.78 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 7.40 | 11.50 | % | 0 | 0 | 0.96 | -0.85 | 0.03 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 9.80 | 13.80 | % | 0 | 0 | 1.02 | -0.91 | 0.02 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 14.50 | 19.40 | % | 0 | 0 | 1.20 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 19.70 | 23.70 | % | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |