Options Chain for SCORPIO TANKERS INC SHS (STNG) - $42.91 as of 6/20/2025 9:29:19 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 19.00 | 22.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
25.00 | 16.30 | 20.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
27.50 | 13.90 | 17.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
30.00 | 11.50 | 15.50 | % | 0 | 0 | 1.41 | 0.96 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
32.50 | 10.10 | 13.00 | % | 0 | 0 | 1.09 | 0.93 | 0.02 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
35.00 | 7.10 | 11.00 | % | 0 | 0 | 1.13 | 0.86 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
37.50 | 5.00 | 9.00 | % | 0 | 0 | 1.00 | 0.78 | 0.04 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
40.00 | 4.20 | 5.70 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.67 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
42.50 | 3.50 | 4.30 | % | 0 | 0 | 0.57 | 0.55 | 0.05 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
45.00 | 1.70 | 3.20 | 2.75 | -1.15 | -29.49% | 79 | 75 | 0.47 | 0.44 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
47.50 | 1.55 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.34 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
50.00 | 1.05 | 2.55 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.25 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
52.50 | 0.70 | 2.30 | 0.87 | -0.78 | -47.28% | 2 | 4 | 0.67 | 0.18 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
55.00 | 0.55 | 1.00 | 0.65 | % | 1,443 | 0 | 0.56 | 0.13 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
60.00 | 0.25 | 0.80 | 0.40 | -0.20 | -33.34% | 5 | 5 | 0.61 | 0.07 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
65.00 | 0.00 | 2.30 | % | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 0.00 | 1.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
25.00 | 0.00 | 1.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
27.50 | 0.00 | 2.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | -0.04 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
32.50 | 0.35 | 1.00 | % | 0 | 0 | 0.75 | -0.07 | 0.02 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
35.00 | 0.00 | 1.10 | % | 0 | 0 | 0.52 | -0.14 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
37.50 | 0.00 | 1.40 | % | 0 | 0 | 0.43 | -0.22 | 0.04 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
40.00 | 0.05 | 2.60 | % | 0 | 0 | 0.46 | -0.33 | 0.04 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
42.50 | 2.75 | 4.00 | % | 0 | 0 | 0.40 | -0.45 | 0.05 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
45.00 | 4.10 | 4.90 | 4.23 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.56 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
47.50 | 4.80 | 6.60 | % | 0 | 0 | 0.32 | -0.66 | 0.04 | -0.03 | 6/20/2025 3:59:48 PM EST | |||
50.00 | 7.80 | 9.60 | % | 0 | 0 | 0.87 | -0.75 | 0.04 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
52.50 | 8.30 | 12.20 | % | 0 | 0 | 0.89 | -0.82 | 0.03 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
55.00 | 10.50 | 14.50 | % | 0 | 0 | 0.96 | -0.87 | 0.03 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
60.00 | 15.10 | 19.20 | % | 0 | 0 | 1.08 | -0.93 | 0.01 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
65.00 | 20.00 | 24.10 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST |