Options Chain for SCORPIO TANKERS INC SHS (STNG) - $68.46 as of 4/18/2024 10:43:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 41.90 | 45.40 | 45.59 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 4/18/2024 4:00:07 PM EST |
| 30.00 | 37.50 | 40.40 | 41.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:07 PM EST |
| 35.00 | 31.60 | 34.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 37.50 | 29.20 | 32.40 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 40.00 | 27.40 | 29.80 | 32.23 | 0.00 | 0.00% | 0 | 1 | 8.66 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:07 PM EST |
| 42.50 | 24.50 | 27.90 | % | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 45.00 | 22.50 | 25.40 | 23.09 | 0.00 | 0.00% | 0 | 4 | 6.25 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 4:00:07 PM EST |
| 47.50 | 20.30 | 22.90 | 24.40 | 0.00 | 0.00% | 0 | 15 | 4.50 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:07 PM EST |
| 50.00 | 16.40 | 19.00 | 18.40 | -2.15 | -10.47% | 1 | 1,011 | 3.34 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 52.50 | 15.40 | 16.90 | 18.25 | 0.00 | 0.00% | 0 | 53 | 4.69 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:07 PM EST |
| 55.00 | 13.00 | 14.50 | 13.72 | -1.89 | -12.11% | 1 | 1,106 | 2.75 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 57.50 | 10.00 | 11.50 | 14.00 | 0.00 | 0.00% | 0 | 1,065 | 2.50 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:07 PM EST |
| 59.00 | 7.50 | 11.50 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 60.00 | 7.00 | 9.40 | 8.28 | -2.67 | -24.39% | 25 | 2,241 | 1.63 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 61.00 | 6.80 | 8.40 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 62.00 | 4.50 | 7.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 62.50 | 5.70 | 7.20 | 9.83 | 0.00 | 0.00% | 0 | 8 | 2.51 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:07 PM EST |
| 63.00 | 3.50 | 7.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 64.00 | 2.55 | 5.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 65.00 | 2.20 | 5.00 | 5.14 | +0.34 | +7.09% | 2 | 2,076 | 0.94 | 0.99 | 0.03 | -0.02 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 66.00 | 2.45 | 3.30 | 6.50 | 0.00 | 0.00% | 0 | 28 | 1.29 | 0.92 | 0.09 | -0.14 | 4/17/2024 | 4/18/2024 4:00:07 PM EST |
| 67.00 | 0.70 | 1.85 | 3.84 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.82 | 0.16 | -0.22 | 4/10/2024 | 4/18/2024 4:00:07 PM EST |
| 67.50 | 1.05 | 1.40 | 2.60 | 0.00 | 0.00% | 0 | 53 | 0.41 | 0.74 | 0.21 | -0.26 | 4/16/2024 | 4/18/2024 4:00:07 PM EST |
| 68.00 | 0.85 | 0.95 | 0.69 | -2.81 | -80.29% | 94 | 7 | 0.46 | 0.64 | 0.24 | -0.29 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 69.00 | 0.15 | 0.50 | 0.45 | -2.75 | -85.94% | 130 | 73 | 0.46 | 0.38 | 0.24 | -0.28 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 70.00 | 0.10 | 0.20 | 0.17 | -1.33 | -88.67% | 103 | 1,714 | 0.43 | 0.19 | 0.16 | -0.21 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 71.00 | 0.00 | 0.10 | 0.18 | -0.57 | -76.00% | 11 | 163 | 0.55 | 0.08 | 0.08 | -0.11 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 72.00 | 0.00 | 0.10 | 0.04 | -0.31 | -88.58% | 190 | 246 | 0.70 | 0.02 | 0.03 | -0.04 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 72.50 | 0.00 | 0.05 | 0.05 | -0.30 | -85.72% | 42 | 294 | 0.66 | 0.01 | 0.02 | -0.02 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 73.00 | 0.00 | 0.10 | 0.02 | -0.49 | -96.08% | 25 | 676 | 0.84 | 0.01 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 74.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 260 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 4 | 1,859 | 0.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 76.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:07 PM EST |
| 77.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 219 | 2.29 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:07 PM EST |
| 77.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 75 | 2.37 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:07 PM EST |
| 78.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 147 | 2.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:07 PM EST |
| 79.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 193 | 2.60 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,418 | 2.74 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:07 PM EST |
| 81.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 422 | 2.89 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:07 PM EST |
| 82.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 25 | 3.02 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:07 PM EST |
| 83.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 4:00:07 PM EST |
| 85.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,492 | 3.42 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 4.02 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:07 PM EST |
| 95.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 16 | 4.56 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/18/2024 4:00:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 5.07 | 0.00 | 0.00 | 0.00 | 1/30/2024 | 4/18/2024 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 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 | 0.10 | % | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/18/2024 4:00:07 PM EST |
| 35.00 | 0.00 | 0.30 | % | 0 | 900 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1,580 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:07 PM EST |
| 42.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2024 | 4/18/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/18/2024 4:00:07 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 249 | 5.42 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 447 | 4.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:07 PM EST |
| 52.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 734 | 4.24 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/18/2024 4:00:07 PM EST |
| 55.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 420 | 2.05 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:07 PM EST |
| 57.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 688 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:07 PM EST |
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,913 | 2.57 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:07 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:07 PM EST |
| 62.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 59 | 2.02 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:07 PM EST |
| 63.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.91 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 4:00:07 PM EST |
| 64.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 737 | 1.45 | -0.01 | 0.03 | -0.02 | 4/15/2024 | 4/18/2024 4:00:07 PM EST |
| 66.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.52 | -0.08 | 0.09 | -0.14 | 4/15/2024 | 4/18/2024 4:00:07 PM EST |
| 67.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 45 | 0.45 | -0.18 | 0.16 | -0.22 | 4/16/2024 | 4/18/2024 4:00:07 PM EST |
| 67.50 | 0.20 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 146 | 0.44 | -0.26 | 0.21 | -0.26 | 4/15/2024 | 4/18/2024 4:00:07 PM EST |
| 68.00 | 0.35 | 0.45 | 0.44 | +0.24 | +120.00% | 22 | 140 | 0.42 | -0.36 | 0.24 | -0.29 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 69.00 | 0.85 | 1.00 | 0.85 | +0.61 | +254.17% | 78 | 152 | 0.40 | -0.62 | 0.24 | -0.28 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 70.00 | 1.45 | 2.50 | 1.80 | +1.40 | +350.00% | 92 | 412 | 0.34 | -0.81 | 0.16 | -0.21 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 71.00 | 2.15 | 2.75 | 2.97 | +2.19 | +280.77% | 370 | 505 | 0.68 | -0.92 | 0.08 | -0.11 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 72.00 | 3.10 | 4.10 | 1.25 | 0.00 | 0.00% | 0 | 13 | 1.22 | -0.98 | 0.03 | -0.04 | 4/17/2024 | 4/18/2024 4:00:07 PM EST |
| 72.50 | 2.60 | 4.90 | 4.43 | +2.63 | +146.12% | 3 | 100 | 1.75 | -0.99 | 0.02 | -0.02 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 73.00 | 3.70 | 5.10 | 4.67 | +1.58 | +51.14% | 11 | 487 | 1.41 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/18/2024 4:00:07 PM EST |
| 74.00 | 4.90 | 6.90 | 1.95 | 0.00 | 0.00% | 0 | 16 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:07 PM EST |
| 75.00 | 5.30 | 7.90 | 2.70 | 0.00 | 0.00% | 0 | 22 | 1.20 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:07 PM EST |
| 76.00 | 5.50 | 9.20 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 77.00 | 6.90 | 10.50 | 4.40 | 0.00 | 0.00% | 0 | 23 | 3.38 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 4:00:07 PM EST |
| 77.50 | 7.00 | 10.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 78.00 | 7.50 | 11.40 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 79.00 | 8.50 | 12.50 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 80.00 | 9.50 | 13.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 81.00 | 10.50 | 14.20 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 82.00 | 11.10 | 16.00 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 83.00 | 13.50 | 16.40 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 85.00 | 14.20 | 19.00 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 90.00 | 20.00 | 23.10 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 95.00 | 25.70 | 28.00 | % | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 100.00 | 30.10 | 32.80 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST | |||
| 105.00 | 34.50 | 38.50 | % | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:07 PM EST |