Options Chain for SCORPIO TANKERS INC SHS (STNG) - $48.97 as of 8/22/2025 8:44:27 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 | 29.40 | 33.50 | 31.45 | % | 1.80 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 27.00 | 30.70 | 28.85 | % | 1.44 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.50 | 25.30 | 28.10 | 26.70 | % | 1.19 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 25.00 | 22.60 | 25.90 | 24.25 | % | 0.97 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 27.50 | 19.90 | 23.50 | 21.70 | % | 0.79 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 30.00 | 17.70 | 20.30 | 19.00 | 14.30 | 0.00 | 0.00% | 0.63 | 0 | 23 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 15.10 | 18.50 | 16.80 | 11.80 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 13.60 | 16.00 | 14.80 | 11.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 11.20 | 11.80 | 11.50 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 91 | 0.64 | 0.99 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 9.00 | 9.30 | 9.15 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 324 | 0.50 | 0.96 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 6.70 | 7.00 | 6.85 | 5.93 | 0.00 | 0.00% | 0.16 | 0 | 266 | 0.39 | 0.90 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 4.60 | 4.80 | 4.70 | 4.72 | +0.92 | +24.22% | 0.10 | 10 | 1,900 | 0.38 | 0.80 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 2.80 | 2.95 | 2.88 | 2.65 | +0.15 | +6.00% | 0.06 | 19 | 783 | 0.36 | 0.65 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 1.55 | 1.70 | 1.63 | 1.56 | +0.05 | +3.32% | 0.03 | 78 | 2,264 | 0.37 | 0.45 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 0.75 | 0.90 | 0.83 | 0.76 | -0.01 | -1.30% | 0.02 | 20 | 443 | 0.37 | 0.27 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.05 | -12.50% | 0.01 | 88 | 522 | 0.35 | 0.14 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.06 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 967 | 0.50 | 0.02 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:01 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 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 3.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.38 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 133 | 1.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.57 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 693 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.64 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | 0.43 | +0.28 | +186.67% | 0.00 | 2 | 505 | 0.46 | -0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 42.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.05 | -15.63% | 0.01 | 30 | 610 | 0.42 | -0.10 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.23 | -28.75% | 0.01 | 27 | 634 | 0.38 | -0.20 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 47.50 | 1.20 | 1.35 | 1.28 | 1.30 | -0.35 | -21.22% | 0.03 | 11 | 212 | 0.37 | -0.35 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 2.40 | 2.55 | 2.48 | 2.50 | -0.50 | -16.67% | 0.05 | 12 | 110 | 0.37 | -0.55 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 52.50 | 4.10 | 4.40 | 4.25 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 165 | 0.38 | -0.73 | 0.07 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 55.00 | 5.70 | 6.70 | 6.20 | 24.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.49 | -0.86 | 0.05 | -0.02 | 4/4/2025 | 8/22/2025 4:00:01 PM EST |
| 57.50 | 7.30 | 10.50 | 8.90 | 8.45 | -5.92 | -41.20% | 0.15 | 2 | 0 | 0.91 | -0.94 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 60.00 | 9.10 | 13.10 | 11.10 | % | 0.18 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 62.50 | 11.60 | 15.60 | 13.60 | % | 0.22 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 65.00 | 14.10 | 18.10 | 16.10 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 70.00 | 19.10 | 23.10 | 21.10 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 75.00 | 24.10 | 28.10 | 26.10 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 80.00 | 29.30 | 33.00 | 31.15 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |