Options Chain for SCORPIO TANKERS INC SHS (STNG) - $40.05 as of 5/27/2025 3:37:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.80 | 22.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 22.50 | 16.30 | 19.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 25.00 | 13.80 | 17.90 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 27.50 | 12.30 | 15.30 | % | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 30.00 | 9.40 | 11.60 | % | 0 | 0 | 0.83 | 0.93 | 0.02 | -0.01 | 5/27/2025 1:58:59 PM EST | |||
| 32.50 | 6.60 | 8.90 | 7.52 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.87 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 35.00 | 6.30 | 6.50 | 7.15 | 0.00 | 0.00% | 0 | 139 | 0.47 | 0.80 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 37.50 | 4.40 | 4.70 | 3.49 | 0.00 | 0.00% | 0 | 364 | 0.46 | 0.71 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 40.00 | 2.85 | 3.20 | 2.45 | 0.00 | 0.00% | 0 | 195 | 0.44 | 0.57 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 42.50 | 1.75 | 2.00 | 2.00 | -0.40 | -16.67% | 2 | 230 | 0.44 | 0.42 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 45.00 | 0.00 | 1.25 | 1.08 | +0.13 | +13.69% | 4 | 716 | 0.45 | 0.30 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 47.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 84 | 0.46 | 0.21 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 50.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1,390 | 0.43 | 0.14 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 52.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.52 | 0.09 | 0.02 | -0.01 | 5/9/2025 | 5/27/2025 1:58:59 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 179 | 0.54 | 0.06 | 0.02 | -0.01 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 57.50 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 148 | 0.68 | 0.03 | 0.01 | 0.00 | 2/19/2025 | 5/27/2025 1:58:59 PM EST |
| 60.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.16 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 62.50 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 518 | 0.93 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:58:59 PM EST |
| 27.50 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 89 | 0.72 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 30.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 145 | 0.63 | -0.07 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 32.50 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 63 | 0.51 | -0.13 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 35.00 | 0.75 | 0.85 | 1.07 | 0.00 | 0.00% | 0 | 83 | 0.48 | -0.20 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 37.50 | 0.00 | 1.50 | 1.50 | -0.30 | -16.67% | 1 | 480 | 0.48 | -0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 40.00 | 2.30 | 2.50 | 2.40 | +0.30 | +14.29% | 6 | 346 | 0.45 | -0.43 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 42.50 | 3.60 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 473 | 0.43 | -0.58 | 0.06 | -0.02 | 5/14/2025 | 5/27/2025 1:58:59 PM EST |
| 45.00 | 5.30 | 5.80 | 6.30 | 0.00 | 0.00% | 0 | 326 | 0.44 | -0.70 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 47.50 | 7.40 | 7.60 | 13.60 | 0.00 | 0.00% | 0 | 300 | 0.44 | -0.79 | 0.04 | -0.02 | 4/22/2025 | 5/27/2025 1:58:59 PM EST |
| 50.00 | 9.70 | 10.10 | 16.00 | 0.00 | 0.00% | 0 | 74 | 0.53 | -0.86 | 0.03 | -0.02 | 4/22/2025 | 5/27/2025 1:58:59 PM EST |
| 52.50 | 12.10 | 12.40 | 11.02 | 0.00 | 0.00% | 0 | 41 | 0.44 | -0.91 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 55.00 | 14.30 | 16.40 | 14.53 | +1.20 | +9.01% | 7 | 10 | 0.69 | -0.94 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 57.50 | 15.40 | 18.80 | 26.00 | 0.00 | 0.00% | 0 | 7 | 1.06 | -0.97 | 0.01 | 0.00 | 4/4/2025 | 5/27/2025 1:58:59 PM EST |
| 60.00 | 17.90 | 21.70 | 23.32 | 0.00 | 0.00% | 0 | 3 | 1.21 | -0.99 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:59 PM EST |
| 62.50 | 20.40 | 24.20 | 31.71 | 0.00 | 0.00% | 0 | 3 | 1.28 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:59 PM EST |
| 65.00 | 22.50 | 26.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 70.00 | 27.60 | 31.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 75.00 | 32.50 | 36.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 80.00 | 37.50 | 41.70 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |