Options Chain for SCORPIO TANKERS INC SHS (STNG) - $45.41 as of 7/11/2025 8:58:18 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.20 | 27.30 | 25.25 | 19.70 | 0.00 | 0.00% | 1.26 | 0 | 1 | 6.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 3:59:49 PM EST |
| 22.50 | 20.70 | 24.80 | 22.75 | % | 1.01 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 25.00 | 18.30 | 22.50 | 20.40 | % | 0.82 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 27.50 | 15.70 | 20.00 | 17.85 | % | 0.65 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 30.00 | 13.40 | 17.30 | 15.35 | 11.53 | 0.00 | 0.00% | 0.51 | 0 | 13 | 3.72 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 32.50 | 11.30 | 14.90 | 13.10 | 7.40 | 0.00 | 0.00% | 0.40 | 0 | 15 | 3.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 35.00 | 10.20 | 11.60 | 10.90 | 9.63 | +4.13 | +75.10% | 0.31 | 10 | 152 | 2.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 37.50 | 7.70 | 9.20 | 8.45 | 3.13 | 0.00 | 0.00% | 0.23 | 0 | 355 | 2.13 | 0.98 | 0.03 | -0.01 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 40.00 | 4.20 | 6.30 | 5.25 | 4.83 | -0.54 | -10.06% | 0.13 | 10 | 1,409 | 1.24 | 0.85 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 42.50 | 1.70 | 4.30 | 3.00 | 4.25 | +0.60 | +16.44% | 0.07 | 1 | 711 | 1.19 | 0.73 | 0.07 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 45.00 | 1.70 | 2.00 | 1.85 | 1.92 | -0.25 | -11.53% | 0.04 | 73 | 2,433 | 0.70 | 0.54 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 47.50 | 0.75 | 1.05 | 0.90 | 1.15 | -0.20 | -14.82% | 0.02 | 81 | 1,542 | 0.73 | 0.35 | 0.07 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.43 | -0.17 | -28.34% | 0.01 | 504 | 3,676 | 0.74 | 0.21 | 0.05 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 52.50 | 0.05 | 0.35 | 0.20 | 0.35 | +0.25 | +250.00% | 0.00 | 4 | 153 | 0.75 | 0.12 | 0.04 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.02 | +20.00% | 0.00 | 21 | 186 | 0.90 | 0.06 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 106 | 1,190 | 0.99 | 0.03 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.13 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.01 | 0.00 | -0.01 | 6/23/2025 | 7/11/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.37 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/11/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.02 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 10 | 5.18 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.86 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.68 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.11 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 617 | 1.41 | -0.02 | 0.03 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 56 | 904 | 0.64 | -0.15 | 0.05 | -0.08 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 42.50 | 0.45 | 0.55 | 0.50 | 0.60 | +0.10 | +20.00% | 0.01 | 52 | 1,185 | 0.60 | -0.27 | 0.07 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 45.00 | 1.25 | 1.50 | 1.38 | 1.55 | +0.05 | +3.34% | 0.03 | 158 | 565 | 0.61 | -0.46 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 47.50 | 2.75 | 3.90 | 3.33 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 423 | 0.71 | -0.65 | 0.07 | -0.12 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 50.00 | 4.60 | 5.60 | 5.10 | 5.20 | -1.00 | -16.13% | 0.10 | 5 | 160 | 1.39 | -0.79 | 0.05 | -0.10 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 52.50 | 5.70 | 9.50 | 7.60 | 12.76 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.84 | -0.88 | 0.04 | -0.07 | 6/9/2025 | 7/11/2025 3:59:49 PM EST |
| 55.00 | 7.90 | 11.90 | 9.90 | 15.38 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.95 | -0.94 | 0.02 | -0.04 | 6/3/2025 | 7/11/2025 3:59:49 PM EST |
| 57.50 | 10.30 | 14.00 | 12.15 | 26.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.91 | -0.97 | 0.01 | -0.02 | 4/4/2025 | 7/11/2025 3:59:49 PM EST |
| 60.00 | 13.60 | 15.70 | 14.65 | 23.32 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.00 | -0.99 | 0.01 | -0.01 | 4/25/2025 | 7/11/2025 3:59:49 PM EST |
| 62.50 | 15.20 | 19.20 | 17.20 | 31.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 4/4/2025 | 7/11/2025 3:59:49 PM EST |
| 65.00 | 17.90 | 21.80 | 19.85 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 70.00 | 23.20 | 26.60 | 24.90 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 75.00 | 27.70 | 31.70 | 29.70 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 80.00 | 32.70 | 36.80 | 34.75 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |