Options Chain for SCORPIO TANKERS INC SHS (STNG) - $54.31 as of 10/8/2025 4:44:41 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 | 35.00 | 38.30 | 36.65 | % | 2.09 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 20.00 | 32.50 | 35.80 | 34.15 | % | 1.71 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 22.50 | 29.90 | 33.40 | 31.65 | % | 1.41 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 25.00 | 28.10 | 30.60 | 29.35 | 21.50 | 0.00 | 0.00% | 1.17 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 4:00:01 PM EST |
| 27.50 | 24.80 | 28.40 | 26.60 | % | 0.97 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 30.00 | 23.20 | 25.60 | 24.40 | 7.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 4:00:01 PM EST |
| 32.50 | 20.50 | 23.10 | 21.80 | % | 0.67 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 35.00 | 18.00 | 20.60 | 19.30 | 13.40 | 0.00 | 0.00% | 0.55 | 0 | 83 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 4:00:01 PM EST |
| 37.50 | 15.50 | 18.10 | 16.80 | 10.75 | 0.00 | 0.00% | 0.45 | 0 | 32 | 2.37 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 4:00:01 PM EST |
| 40.00 | 13.10 | 15.40 | 14.25 | 18.77 | 0.00 | 0.00% | 0.36 | 0 | 98 | 1.96 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:01 PM EST |
| 42.50 | 10.70 | 12.60 | 11.65 | 13.70 | 0.00 | 0.00% | 0.27 | 0 | 80 | 1.52 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 4:00:01 PM EST |
| 45.00 | 9.10 | 9.50 | 9.30 | 9.10 | 0.00 | 0.00% | 0.21 | 0 | 190 | 0.81 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 47.50 | 6.60 | 6.80 | 6.70 | 6.70 | -2.30 | -25.56% | 0.14 | 3 | 133 | 0.62 | 0.97 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 50.00 | 4.20 | 4.50 | 4.35 | 3.90 | -1.00 | -20.41% | 0.09 | 4 | 586 | 0.49 | 0.87 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 52.50 | 2.25 | 2.55 | 2.40 | 2.35 | +0.35 | +17.50% | 0.05 | 4 | 140 | 0.47 | 0.68 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 55.00 | 0.95 | 1.10 | 1.03 | 1.05 | -0.14 | -11.77% | 0.02 | 39 | 322 | 0.43 | 0.41 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 57.50 | 0.35 | 0.55 | 0.45 | 0.40 | -0.04 | -9.10% | 0.01 | 12 | 411 | 0.46 | 0.19 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 11 | 1,085 | 0.50 | 0.07 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 616 | 0.89 | 0.02 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 411 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.97 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/8/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.55 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.17 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.83 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.30 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 597 | 1.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.78 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.70 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.53 | -0.03 | 0.02 | -0.01 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 512 | 0.40 | -0.13 | 0.05 | -0.04 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 52.50 | 0.55 | 0.75 | 0.65 | 0.70 | -0.15 | -17.65% | 0.01 | 9 | 339 | 0.38 | -0.32 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 55.00 | 1.75 | 1.95 | 1.85 | 2.00 | -0.05 | -2.44% | 0.03 | 100 | 1,979 | 0.39 | -0.59 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 57.50 | 3.60 | 3.80 | 3.70 | 3.63 | -0.23 | -5.96% | 0.06 | 9 | 210 | 0.38 | -0.81 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 60.00 | 4.10 | 6.10 | 5.10 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.55 | -0.93 | 0.04 | -0.03 | 10/6/2025 | 10/8/2025 4:00:01 PM EST |
| 62.50 | 8.20 | 8.60 | 8.40 | 8.50 | -0.70 | -7.61% | 0.13 | 50 | 128 | 0.63 | -0.98 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 4:00:01 PM EST |
| 65.00 | 9.70 | 11.80 | 10.75 | 6.89 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 4:00:01 PM EST |
| 67.50 | 12.00 | 15.20 | 13.60 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 70.00 | 14.20 | 17.80 | 16.00 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 75.00 | 19.20 | 22.30 | 20.75 | % | 0.28 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST | |||
| 80.00 | 24.20 | 27.00 | 25.60 | 21.25 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.08 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 4:00:01 PM EST |
| 85.00 | 29.20 | 32.80 | 31.00 | % | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:01 PM EST |