Options Chain for SCORPIO TANKERS INC SHS (STNG) - $57.91 as of 11/28/2025 2:57:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.30 | 29.10 | 27.20 | % | 0.91 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 32.50 | 22.90 | 26.60 | 24.75 | % | 0.76 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 35.00 | 20.20 | 24.10 | 22.15 | % | 0.63 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 37.50 | 17.90 | 21.60 | 19.75 | % | 0.53 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 40.00 | 15.40 | 19.20 | 17.30 | 19.49 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 42.50 | 12.90 | 16.60 | 14.75 | % | 0.35 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 45.00 | 10.60 | 14.20 | 12.40 | 16.03 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 47.50 | 7.90 | 11.80 | 9.85 | % | 0.21 | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 50.00 | 6.70 | 9.40 | 8.05 | 11.65 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.96 | 0.91 | 0.03 | -0.02 | 11/19/2025 | 11/28/2025 12:59:55 PM EST |
| 52.50 | 4.70 | 7.10 | 5.90 | 10.76 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | 0.81 | 0.05 | -0.03 | 11/11/2025 | 11/28/2025 12:59:55 PM EST |
| 55.00 | 3.20 | 4.00 | 3.60 | 4.20 | +0.20 | +5.00% | 0.07 | 3,001 | 2,613 | 0.45 | 0.67 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 57.50 | 1.95 | 2.35 | 2.15 | 2.25 | -0.55 | -19.65% | 0.04 | 11 | 51 | 0.42 | 0.49 | 0.07 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 60.00 | 1.10 | 1.30 | 1.20 | 1.10 | -0.50 | -31.25% | 0.02 | 3 | 1,213 | 0.42 | 0.31 | 0.07 | -0.04 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 62.50 | 0.50 | 0.95 | 0.73 | 0.75 | -0.10 | -11.77% | 0.01 | 24 | 135 | 0.45 | 0.18 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 65.00 | 0.05 | 0.60 | 0.33 | 0.48 | -0.07 | -12.73% | 0.01 | 20 | 156 | 0.41 | 0.11 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 67.50 | 0.00 | 0.90 | 0.45 | 0.28 | -0.02 | -6.67% | 0.01 | 6 | 28 | 0.70 | 0.04 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.70 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.35 | -70.00% | 0.00 | 25 | 25 | 0.63 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:55 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.82 | -0.03 | 0.01 | -0.01 | 11/11/2025 | 11/28/2025 12:59:55 PM EST |
| 50.00 | 0.05 | 0.55 | 0.30 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | -0.09 | 0.03 | -0.02 | 11/6/2025 | 11/28/2025 12:59:55 PM EST |
| 52.50 | 0.35 | 0.70 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.39 | -0.19 | 0.05 | -0.03 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 55.00 | 1.05 | 1.50 | 1.28 | 1.25 | +0.10 | +8.70% | 0.02 | 2,600 | 96 | 0.41 | -0.33 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 57.50 | 2.00 | 2.60 | 2.30 | 2.10 | -0.15 | -6.67% | 0.04 | 100 | 225 | 0.38 | -0.51 | 0.07 | -0.05 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 60.00 | 3.50 | 4.30 | 3.90 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 1,040 | 0.39 | -0.69 | 0.07 | -0.04 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 62.50 | 4.60 | 6.50 | 5.55 | 5.61 | +2.61 | +87.00% | 0.09 | 1 | 43 | 0.57 | -0.82 | 0.05 | -0.03 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 65.00 | 6.50 | 9.50 | 8.00 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.80 | -0.89 | 0.03 | -0.03 | 11/21/2025 | 11/28/2025 12:59:55 PM EST |
| 67.50 | 8.50 | 11.30 | 9.90 | % | 0.15 | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 70.00 | 11.00 | 14.30 | 12.65 | % | 0.18 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 11/28/2025 12:59:55 PM EST | |||
| 72.50 | 13.50 | 16.80 | 15.15 | % | 0.21 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 75.00 | 16.00 | 18.70 | 17.35 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 80.00 | 21.00 | 23.70 | 22.35 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 85.00 | 26.00 | 29.60 | 27.80 | % | 0.33 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 90.00 | 31.00 | 34.20 | 32.60 | % | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |