Options Chain for SCORPIO TANKERS INC SHS (STNG) - $50.40 as of 8/29/2025 9:12:55 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 | 31.80 | 34.60 | 33.20 | % | 1.90 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 20.00 | 28.40 | 31.90 | 30.15 | % | 1.51 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 22.50 | 27.30 | 29.80 | 28.55 | % | 1.27 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 25.00 | 24.20 | 26.80 | 25.50 | % | 1.02 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 27.50 | 22.10 | 24.60 | 23.35 | % | 0.85 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 30.00 | 19.00 | 22.30 | 20.65 | 14.30 | 0.00 | 0.00% | 0.69 | 0 | 23 | 2.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:52 PM EST |
| 32.50 | 16.10 | 19.80 | 17.95 | 11.80 | 0.00 | 0.00% | 0.55 | 0 | 9 | 1.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 13.60 | 17.20 | 15.40 | 11.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:52 PM EST |
| 37.50 | 12.90 | 13.20 | 13.05 | 8.40 | 0.00 | 0.00% | 0.35 | 0 | 91 | 0.73 | 1.00 | 0.00 | -0.01 | 8/8/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 10.20 | 10.70 | 10.45 | 10.20 | +0.58 | +6.03% | 0.26 | 6,500 | 320 | 0.59 | 0.98 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 42.50 | 8.00 | 8.20 | 8.10 | 7.95 | 0.00 | 0.00% | 0.19 | 0 | 266 | 0.51 | 0.94 | 0.02 | -0.02 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 5.60 | 5.90 | 5.75 | 5.46 | +0.21 | +4.00% | 0.13 | 11 | 1,897 | 0.42 | 0.87 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 47.50 | 3.50 | 3.80 | 3.65 | 3.30 | -0.05 | -1.50% | 0.08 | 4 | 743 | 0.39 | 0.76 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 1.95 | 2.10 | 2.03 | 1.90 | +0.06 | +3.27% | 0.04 | 27 | 2,379 | 0.38 | 0.55 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 52.50 | 0.95 | 1.05 | 1.00 | 0.95 | 0.00 | 0.00% | 0.02 | 1 | 505 | 0.38 | 0.32 | 0.09 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 0.40 | 0.45 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 20 | 572 | 0.38 | 0.17 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 57.50 | 0.10 | 0.25 | 0.18 | 0.25 | +0.03 | +13.64% | 0.00 | 4 | 16 | 0.39 | 0.09 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 967 | 0.48 | 0.04 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 8/29/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.61 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/29/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:52 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 | 3.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.18 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/29/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.79 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.06 | -60.00% | 0.00 | 21 | 485 | 0.65 | -0.02 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 42.50 | 0.10 | 0.20 | 0.15 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 592 | 0.47 | -0.06 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 45.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 6 | 666 | 0.38 | -0.13 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 47.50 | 0.55 | 0.70 | 0.63 | 0.80 | +0.01 | +1.27% | 0.01 | 32 | 328 | 0.36 | -0.24 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 50.00 | 1.35 | 1.60 | 1.48 | 1.78 | 0.00 | 0.00% | 0.03 | 0 | 215 | 0.34 | -0.45 | 0.10 | -0.04 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 52.50 | 2.85 | 3.10 | 2.98 | 3.36 | 0.00 | 0.00% | 0.06 | 0 | 175 | 0.34 | -0.68 | 0.09 | -0.04 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 4.80 | 5.10 | 4.95 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 74 | 0.33 | -0.83 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 57.50 | 6.90 | 8.70 | 7.80 | 8.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -0.91 | 0.04 | -0.02 | 8/22/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 9.10 | 11.00 | 10.05 | % | 0.17 | 0 | 0 | 0.94 | -0.96 | 0.02 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 62.50 | 11.60 | 13.90 | 12.75 | % | 0.20 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 65.00 | 13.70 | 16.60 | 15.15 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 70.00 | 17.90 | 21.60 | 19.75 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 75.00 | 22.70 | 26.50 | 24.60 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 80.00 | 28.00 | 31.60 | 29.80 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |