Options Chain for SCORPIO TANKERS INC SHS (STNG) - $47.82 as of 8/4/2025 9:35:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.40 | 27.30 | 25.35 | 21.39 | 0.00 | 0.00% | 1.13 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:51 PM EST |
| 25.00 | 20.80 | 24.50 | 22.65 | % | 0.91 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 27.50 | 18.30 | 22.00 | 20.15 | % | 0.73 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 30.00 | 16.20 | 19.50 | 17.85 | % | 0.60 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 32.50 | 13.60 | 16.90 | 15.25 | % | 0.47 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 35.00 | 11.40 | 14.20 | 12.80 | 10.80 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 37.50 | 9.10 | 11.00 | 10.05 | 7.65 | 0.00 | 0.00% | 0.27 | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:51 PM EST |
| 40.00 | 7.50 | 8.00 | 7.75 | 8.00 | +1.20 | +17.65% | 0.19 | 10 | 168 | 0.83 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 42.50 | 5.20 | 5.60 | 5.40 | 5.40 | +2.60 | +92.86% | 0.13 | 41 | 674 | 0.67 | 0.94 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 45.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.48 | +17.03% | 0.07 | 425 | 1,768 | 0.52 | 0.78 | 0.09 | -0.04 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 47.50 | 1.35 | 1.55 | 1.45 | 1.47 | +0.10 | +7.30% | 0.03 | 29 | 744 | 0.44 | 0.52 | 0.12 | -0.05 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 50.00 | 0.45 | 0.60 | 0.53 | 0.47 | -0.03 | -6.00% | 0.01 | 165 | 1,239 | 0.42 | 0.24 | 0.10 | -0.04 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 52.50 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 56 | 170 | 0.51 | 0.08 | 0.05 | -0.02 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 1,528 | 0.51 | 0.02 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:51 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 424 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.58 | -0.06 | 0.05 | -0.01 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.42 | -45.66% | 0.01 | 6 | 689 | 0.43 | -0.22 | 0.09 | -0.04 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 47.50 | 1.30 | 1.45 | 1.38 | 1.45 | -1.56 | -51.83% | 0.03 | 30 | 80 | 0.41 | -0.48 | 0.12 | -0.05 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 50.00 | 2.85 | 3.20 | 3.03 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | -0.76 | 0.10 | -0.04 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 52.50 | 4.70 | 6.00 | 5.35 | % | 0.10 | 0 | 0 | 0.85 | -0.92 | 0.05 | -0.02 | 8/4/2025 3:59:51 PM EST | |||
| 55.00 | 6.00 | 9.00 | 7.50 | % | 0.14 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.01 | 8/4/2025 3:59:51 PM EST | |||
| 60.00 | 11.10 | 14.00 | 12.55 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 65.00 | 16.00 | 18.10 | 17.05 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST |