Options Chain for SCORPIO TANKERS INC SHS (STNG) - $42.24 as of 5/13/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.20 | 21.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 25.00 | 15.50 | 19.20 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 27.50 | 14.30 | 15.90 | 10.50 | 0.00 | 0.00% | 0 | 18 | 4.76 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 4:00:02 PM EST |
| 30.00 | 11.80 | 12.80 | 12.30 | +7.40 | +151.02% | 5 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 32.50 | 9.60 | 9.90 | 8.40 | 0.00 | 0.00% | 0 | 487 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:02 PM EST |
| 35.00 | 7.10 | 7.40 | 6.95 | 0.00 | 0.00% | 0 | 718 | 1.54 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 37.50 | 4.60 | 5.40 | 4.80 | +0.15 | +3.23% | 5 | 407 | 1.64 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 40.00 | 2.30 | 3.00 | 2.17 | -0.01 | -0.46% | 25 | 786 | 0.72 | 0.87 | 0.11 | -0.09 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 42.50 | 0.60 | 0.80 | 0.65 | -0.03 | -4.42% | 115 | 1,156 | 0.47 | 0.48 | 0.21 | -0.13 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 45.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 5 | 129 | 0.51 | 0.09 | 0.08 | -0.05 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.87 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/13/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 131 | 4.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 58 | 4.06 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 228 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 405 | 2.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 665 | 2.23 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 824 | 1.52 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 40.00 | 0.10 | 0.15 | 0.15 | -0.10 | -40.00% | 24 | 374 | 0.54 | -0.13 | 0.11 | -0.09 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 42.50 | 0.85 | 1.00 | 0.95 | -0.25 | -20.84% | 19 | 253 | 0.54 | -0.52 | 0.21 | -0.13 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 45.00 | 2.55 | 3.30 | 4.76 | 0.00 | 0.00% | 0 | 163 | 0.94 | -0.91 | 0.08 | -0.05 | 5/7/2025 | 5/13/2025 4:00:02 PM EST |
| 47.50 | 3.30 | 5.90 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 50.00 | 6.70 | 9.70 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 55.00 | 11.70 | 14.70 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 60.00 | 16.70 | 19.80 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |