Options Chain for SCORPIO TANKERS INC SHS (STNG) - $40.69 as of 5/5/2025 9:16:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.50 | 25.00 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 20.30 | 22.10 | 20.80 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 16.70 | 20.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 13.80 | 17.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 27.50 | 11.10 | 15.10 | 8.69 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 10.10 | 11.30 | % | 0 | 0 | 0.85 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 32.50 | 8.20 | 8.70 | 7.20 | 0.00 | 0.00% | 0 | 58 | 0.74 | 0.92 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 6.10 | 6.50 | 4.90 | 0.00 | 0.00% | 0 | 289 | 0.58 | 0.81 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 4.30 | 4.80 | 5.05 | +1.55 | +44.29% | 1 | 426 | 0.56 | 0.68 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 2.80 | 3.00 | 2.95 | +0.27 | +10.08% | 9 | 523 | 0.50 | 0.54 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 1.70 | 1.90 | 1.69 | +0.19 | +12.67% | 395 | 647 | 0.49 | 0.39 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.90 | 1.10 | 0.95 | +0.15 | +18.75% | 50 | 1,365 | 0.48 | 0.27 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.50 | 0.60 | 0.55 | +0.15 | +37.50% | 29 | 311 | 0.46 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 1 | 1,024 | 0.46 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 853 | 0.46 | 0.06 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 539 | 0.55 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 576 | 0.58 | 0.02 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 145 | 0.59 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 62 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 38 | 1.02 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 32 | 1.07 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 44 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 42 | 1.17 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.75 | 1.27 | 0.00 | 0.00% | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 123 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 77 | 1.35 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | 4.20 | 0.00 | 0.00% | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 5/5/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.75 | 5.60 | 0.00 | 0.00% | 0 | 61 | 1.42 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 594 | 1.46 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.25 | 3.83 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | -3.75 | -98.69% | 2 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 1.53 | 0.00 | 0.00% | 0 | 13 | 1.71 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 70 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 0.25 | 0.27 | -0.08 | -22.86% | 4 | 126 | 0.54 | -0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.35 | 0.80 | 0.45 | -0.10 | -18.19% | 3 | 457 | 0.59 | -0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.75 | 0.90 | 0.80 | -0.17 | -17.53% | 36 | 178 | 0.49 | -0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 1.35 | 1.60 | 1.50 | -0.24 | -13.80% | 51 | 260 | 0.46 | -0.32 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 2.30 | 2.60 | 2.50 | -1.20 | -32.44% | 48 | 361 | 0.43 | -0.46 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 3.50 | 4.00 | 4.20 | -1.80 | -30.00% | 13 | 568 | 0.40 | -0.61 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 4.70 | 5.80 | 7.70 | 0.00 | 0.00% | 0 | 1,324 | 0.38 | -0.73 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 6.20 | 8.60 | 12.80 | 0.00 | 0.00% | 0 | 626 | 0.35 | -0.83 | 0.04 | -0.02 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 9.70 | 10.20 | 19.00 | 0.00 | 0.00% | 0 | 389 | 0.49 | -0.90 | 0.03 | -0.01 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 12.00 | 12.60 | 18.00 | 0.00 | 0.00% | 0 | 1,075 | 0.53 | -0.94 | 0.02 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 13.00 | 14.90 | 20.60 | 0.00 | 0.00% | 0 | 732 | 0.00 | -0.97 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 57.50 | 15.50 | 18.80 | 22.80 | 0.00 | 0.00% | 0 | 35 | 1.00 | -0.98 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 18.30 | 20.90 | 21.00 | 0.00 | 0.00% | 0 | 291 | 1.02 | -0.99 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 62.50 | 20.50 | 24.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 22.90 | 26.00 | 33.20 | 0.00 | 0.00% | 0 | 7 | 1.23 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 67.50 | 25.20 | 29.10 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 28.60 | 30.40 | 29.75 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:57 PM EST |
| 72.50 | 30.10 | 34.00 | 13.20 | 0.00 | 0.00% | 0 | 15 | 1.51 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 32.70 | 36.60 | 31.00 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:57 PM EST |
| 77.50 | 35.20 | 39.10 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 37.60 | 41.60 | 36.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:57 PM EST |
| 82.50 | 40.30 | 43.80 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 42.60 | 46.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 87.50 | 45.80 | 49.10 | 17.55 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 47.60 | 51.50 | 18.60 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/29/2024 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 52.60 | 56.50 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 57.60 | 61.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 62.60 | 66.50 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 67.60 | 71.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 115.00 | 72.60 | 76.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 77.50 | 81.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |