Options Chain for SCORPIO TANKERS INC SHS (STNG) - $38.28 as of 3/28/2025 9:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.50 | 15.20 | 16.30 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 9.30 | 12.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 6.50 | 10.30 | % | 0 | 0 | 1.62 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 32.50 | 4.00 | 7.60 | % | 0 | 0 | 1.26 | 0.93 | 0.03 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 3.80 | 4.00 | 4.90 | 0.00 | 0.00% | 0 | 89 | 0.48 | 0.81 | 0.06 | -0.04 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 2.00 | 2.20 | 2.09 | -0.01 | -0.48% | 33 | 156 | 0.46 | 0.61 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.95 | 1.05 | 1.05 | +0.07 | +7.15% | 11 | 525 | 0.46 | 0.37 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 15 | 3,390 | 0.48 | 0.20 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,532 | 0.50 | 0.10 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1,601 | 0.55 | 0.05 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,570 | 0.60 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 341 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,669 | 0.88 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 755 | 0.81 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,124 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 144 | 1.57 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.47 | 0.00 | 0.00% | 0 | 1,051 | 1.01 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,212 | 1.07 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 211 | 2.11 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 996 | 2.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 1,224 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 608 | 1.77 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 770 | 2.17 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 2.27 | 0.00 | 0.00% | 0 | 8 | 3.00 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 62 | 2.41 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.61 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 491 | 0.69 | -0.02 | 0.01 | -0.01 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 0.10 | 0.20 | 0.27 | +0.07 | +35.00% | 3 | 655 | 0.50 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 808 | 0.50 | -0.19 | 0.06 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 0.40 | 1.35 | 1.23 | -0.07 | -5.39% | 4 | 774 | 0.48 | -0.39 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 2.60 | 2.75 | 2.89 | +0.29 | +11.16% | 5 | 988 | 0.48 | -0.63 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 42.50 | 4.50 | 4.70 | 4.75 | +0.35 | +7.96% | 3 | 648 | 0.49 | -0.80 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 6.70 | 7.00 | 7.06 | +0.46 | +6.97% | 2 | 444 | 0.53 | -0.90 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.50 | 9.10 | 9.40 | 7.15 | 0.00 | 0.00% | 0 | 231 | 0.66 | -0.95 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 11.60 | 13.80 | 11.73 | 0.00 | 0.00% | 0 | 1,187 | 0.84 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 52.50 | 14.10 | 14.40 | 14.40 | 0.00 | 0.00% | 0 | 282 | 1.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 16.60 | 16.90 | 16.60 | 0.00 | 0.00% | 0 | 433 | 0.94 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 57.50 | 17.20 | 21.30 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 19.70 | 23.80 | 21.80 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 62.50 | 22.80 | 26.30 | 23.33 | 0.00 | 0.00% | 0 | 7 | 2.16 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 24.70 | 28.70 | 24.20 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:03 PM EST |
| 67.50 | 27.20 | 30.80 | 14.40 | 0.00 | 0.00% | 0 | 5 | 2.16 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 29.70 | 33.70 | 19.90 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:03 PM EST |
| 72.50 | 32.20 | 36.10 | 28.25 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 34.70 | 38.70 | 27.08 | 0.00 | 0.00% | 0 | 4 | 2.57 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:03 PM EST |
| 77.50 | 37.20 | 41.20 | 26.75 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 39.70 | 43.80 | 29.34 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 3/28/2025 4:00:03 PM EST |
| 82.50 | 42.20 | 46.20 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 85.00 | 45.00 | 48.70 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 90.00 | 49.70 | 53.70 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 54.70 | 58.70 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 59.70 | 63.70 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 105.00 | 65.00 | 68.70 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 110.00 | 69.70 | 73.70 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |