Options Chain for SCORPIO TANKERS INC SHS (STNG) - $41.85 as of 7/3/2025 10:01:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.80 | 23.90 | 19.70 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/3/2025 9:58:50 AM EST |
| 22.50 | 17.70 | 21.60 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:50 AM EST | |||
| 25.00 | 15.10 | 19.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:50 AM EST | |||
| 27.50 | 13.40 | 16.60 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/3/2025 9:58:50 AM EST | |||
| 30.00 | 11.10 | 14.10 | 11.53 | 0.00 | 0.00% | 0 | 13 | 1.86 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:50 AM EST |
| 32.50 | 8.40 | 11.50 | 7.40 | 0.00 | 0.00% | 0 | 15 | 1.68 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:50 AM EST |
| 35.00 | 7.20 | 9.20 | 5.50 | 0.00 | 0.00% | 0 | 152 | 0.77 | 0.97 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 9:58:50 AM EST |
| 37.50 | 4.80 | 5.60 | 3.13 | 0.00 | 0.00% | 0 | 355 | 0.60 | 0.88 | 0.05 | -0.03 | 7/2/2025 | 7/3/2025 9:58:50 AM EST |
| 40.00 | 2.65 | 3.20 | 3.00 | +0.65 | +27.66% | 14 | 1,371 | 0.53 | 0.71 | 0.09 | -0.04 | 7/3/2025 | 7/3/2025 9:58:50 AM EST |
| 42.50 | 1.30 | 1.50 | 1.20 | +0.10 | +9.10% | 9 | 521 | 0.46 | 0.46 | 0.10 | -0.05 | 7/3/2025 | 7/3/2025 9:58:50 AM EST |
| 45.00 | 0.55 | 0.75 | 0.51 | +0.01 | +2.00% | 14 | 1,159 | 0.46 | 0.24 | 0.08 | -0.04 | 7/3/2025 | 7/3/2025 9:58:50 AM EST |
| 47.50 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,103 | 0.47 | 0.11 | 0.05 | -0.02 | 7/2/2025 | 7/3/2025 9:58:50 AM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | +0.02 | +25.00% | 1 | 3,569 | 0.49 | 0.04 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 9:58:50 AM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 59 | 143 | 0.56 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/3/2025 9:58:50 AM EST |
| 55.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 186 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/3/2025 9:58:50 AM EST |
| 57.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1,187 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 9:58:50 AM EST |
| 60.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 66 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 9:58:50 AM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 9:58:50 AM EST |
| 65.00 | 0.00 | 0.05 | 0.53 | 0.00 | 0.00% | 0 | 518 | 0.98 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/3/2025 9:58:50 AM EST |
| 70.00 | 0.00 | 2.10 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 9:58:50 AM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:50 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 9:58:50 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 9:58:50 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/3/2025 9:58:50 AM EST |
| 25.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 9:58:50 AM EST |
| 27.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.50 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/3/2025 9:58:50 AM EST |
| 30.00 | 0.00 | 0.95 | 0.59 | 0.00 | 0.00% | 0 | 144 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 9:58:50 AM EST |
| 32.50 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 95 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 9:58:50 AM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 110 | 0.69 | -0.03 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 9:58:50 AM EST |
| 37.50 | 0.15 | 0.40 | 0.21 | -0.04 | -16.00% | 5 | 620 | 0.51 | -0.12 | 0.05 | -0.03 | 7/3/2025 | 7/3/2025 9:58:50 AM EST |
| 40.00 | 0.50 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 948 | 0.48 | -0.29 | 0.09 | -0.04 | 7/2/2025 | 7/3/2025 9:58:50 AM EST |
| 42.50 | 1.40 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 1,256 | 0.47 | -0.54 | 0.10 | -0.05 | 7/2/2025 | 7/3/2025 9:58:50 AM EST |
| 45.00 | 3.10 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 542 | 0.50 | -0.76 | 0.08 | -0.04 | 7/2/2025 | 7/3/2025 9:58:50 AM EST |
| 47.50 | 5.20 | 6.50 | 6.70 | 0.00 | 0.00% | 0 | 423 | 0.60 | -0.89 | 0.05 | -0.02 | 6/25/2025 | 7/3/2025 9:58:50 AM EST |
| 50.00 | 7.30 | 9.90 | 9.00 | 0.00 | 0.00% | 0 | 161 | 0.75 | -0.96 | 0.02 | -0.01 | 6/25/2025 | 7/3/2025 9:58:50 AM EST |
| 52.50 | 8.50 | 11.50 | 12.76 | 0.00 | 0.00% | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 6/9/2025 | 7/3/2025 9:58:50 AM EST |
| 55.00 | 11.00 | 13.50 | 15.38 | 0.00 | 0.00% | 0 | 3 | 1.44 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/3/2025 9:58:50 AM EST |
| 57.50 | 13.50 | 17.40 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 9:58:50 AM EST |
| 60.00 | 16.00 | 19.90 | 23.32 | 0.00 | 0.00% | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 7/3/2025 9:58:50 AM EST |
| 62.50 | 18.50 | 22.40 | 31.71 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 9:58:50 AM EST |
| 65.00 | 20.80 | 24.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:50 AM EST | |||
| 70.00 | 26.00 | 29.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:50 AM EST | |||
| 75.00 | 30.90 | 34.90 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:50 AM EST | |||
| 80.00 | 36.00 | 39.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/3/2025 9:58:50 AM EST |