Options Chain for SCORPIO TANKERS INC SHS (STNG) - $44.83 as of 7/29/2025 2:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.20 | 29.10 | 27.15 | % | 1.55 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 20.00 | 22.70 | 26.60 | 24.65 | % | 1.23 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 22.50 | 20.20 | 24.10 | 22.15 | % | 0.98 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 18.00 | 21.50 | 19.75 | % | 0.79 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 27.50 | 15.30 | 19.00 | 17.15 | % | 0.62 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 13.10 | 16.50 | 14.80 | 14.10 | 0.00 | 0.00% | 0.49 | 0 | 28 | 1.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 32.50 | 10.60 | 13.60 | 12.10 | 11.90 | 0.00 | 0.00% | 0.37 | 0 | 27 | 1.02 | 0.97 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 9.50 | 10.20 | 9.85 | 8.70 | 0.00 | 0.00% | 0.28 | 0 | 90 | 0.64 | 0.92 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 37.50 | 7.50 | 8.10 | 7.80 | 4.87 | 0.00 | 0.00% | 0.21 | 0 | 81 | 0.46 | 0.85 | 0.03 | -0.02 | 7/1/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 5.60 | 5.90 | 5.75 | 5.50 | -0.10 | -1.79% | 0.14 | 3 | 354 | 0.46 | 0.76 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 42.50 | 3.80 | 4.20 | 4.00 | 3.85 | 0.00 | 0.00% | 0.09 | 0 | 271 | 0.44 | 0.63 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 2.45 | 2.85 | 2.65 | 2.65 | +0.10 | +3.93% | 0.06 | 5 | 1,002 | 0.43 | 0.50 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 47.50 | 1.65 | 1.90 | 1.78 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 1,283 | 0.43 | 0.37 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 50.00 | 1.00 | 1.25 | 1.13 | 1.02 | -0.18 | -15.00% | 0.02 | 20 | 2,279 | 0.43 | 0.26 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 52.50 | 0.55 | 0.90 | 0.73 | 0.75 | +0.10 | +15.39% | 0.01 | 5 | 193 | 0.44 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.46 | 0.12 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 57.50 | 0.15 | 0.45 | 0.30 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.08 | 0.02 | -0.01 | 7/10/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 974 | 0.67 | 0.05 | 0.01 | -0.01 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.73 | 0.03 | 0.01 | 0.00 | 5/5/2025 | 7/29/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.79 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 7/29/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 1:58:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:56 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.68 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.76 | -0.03 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 35.00 | 0.20 | 0.45 | 0.33 | 0.33 | -0.06 | -15.39% | 0.01 | 1 | 670 | 0.48 | -0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 37.50 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,487 | 0.46 | -0.15 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 40.00 | 1.10 | 1.25 | 1.18 | 1.12 | -0.03 | -2.61% | 0.03 | 15 | 327 | 0.46 | -0.24 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 42.50 | 1.85 | 2.15 | 2.00 | 2.00 | +0.05 | +2.57% | 0.05 | 9 | 1,438 | 0.43 | -0.37 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 45.00 | 2.90 | 3.40 | 3.15 | 3.20 | -0.13 | -3.91% | 0.07 | 17 | 583 | 0.42 | -0.50 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 47.50 | 4.50 | 4.80 | 4.65 | 4.61 | 0.00 | 0.00% | 0.10 | 0 | 107 | 0.45 | -0.63 | 0.05 | -0.03 | 7/14/2025 | 7/29/2025 1:58:56 PM EST |
| 50.00 | 6.40 | 6.90 | 6.65 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.43 | -0.74 | 0.04 | -0.02 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 52.50 | 7.40 | 8.90 | 8.15 | 18.20 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.47 | -0.82 | 0.04 | -0.02 | 4/23/2025 | 7/29/2025 1:58:56 PM EST |
| 55.00 | 9.20 | 12.70 | 10.95 | 24.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.82 | -0.88 | 0.03 | -0.01 | 4/4/2025 | 7/29/2025 1:58:56 PM EST |
| 57.50 | 11.50 | 15.00 | 13.25 | 14.37 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.87 | -0.92 | 0.02 | -0.01 | 6/18/2025 | 7/29/2025 1:58:56 PM EST |
| 60.00 | 13.80 | 17.30 | 15.55 | % | 0.26 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 62.50 | 16.30 | 20.10 | 18.20 | % | 0.29 | 0 | 0 | 1.07 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 65.00 | 18.70 | 22.50 | 20.60 | % | 0.32 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 70.00 | 24.30 | 27.60 | 25.95 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 75.00 | 29.00 | 32.50 | 30.75 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 80.00 | 35.00 | 37.50 | 36.25 | % | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |