Options Chain for SCORPIO TANKERS INC SHS (STNG) - $54.67 as of 11/20/2024 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 13.30 | 16.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 42.50 | 9.60 | 14.00 | % | 0 | 0 | 1.18 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 9.10 | 10.10 | % | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:47 PM EST | |||
| 47.50 | 7.20 | 7.60 | % | 0 | 0 | 0.47 | 0.89 | 0.03 | -0.02 | 11/20/2024 3:59:47 PM EST | |||
| 50.00 | 5.00 | 5.40 | 5.43 | +0.23 | +4.43% | 2 | 4 | 0.37 | 0.79 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 52.50 | 3.30 | 3.60 | 3.40 | -0.85 | -20.00% | 15 | 58 | 0.37 | 0.65 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 2.05 | 2.25 | 2.09 | -0.58 | -21.73% | 27 | 359 | 0.38 | 0.49 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 57.50 | 1.15 | 1.35 | 1.30 | -0.40 | -23.53% | 104 | 2,117 | 0.39 | 0.35 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 0.65 | 0.90 | 0.75 | -0.23 | -23.47% | 157 | 3,452 | 0.41 | 0.24 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 62.50 | 0.30 | 0.50 | 0.62 | +0.02 | +3.34% | 3 | 679 | 0.41 | 0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 0.15 | 0.45 | 0.27 | -0.13 | -32.50% | 145 | 3,527 | 0.44 | 0.11 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 67.50 | 0.10 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 832 | 0.46 | 0.08 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | -0.01 | -6.25% | 6 | 363 | 0.50 | 0.05 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 72.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 141 | 0.60 | 0.03 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 61 | 0.62 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 45.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 152 | 0.45 | -0.05 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 47.50 | 0.10 | 0.40 | 0.40 | +0.10 | +33.34% | 9 | 236 | 0.41 | -0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 0.70 | 0.85 | 0.54 | -0.10 | -15.63% | 3 | 273 | 0.40 | -0.21 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 52.50 | 1.40 | 1.60 | 1.50 | +0.30 | +25.00% | 11 | 339 | 0.39 | -0.35 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 2.55 | 2.75 | 2.76 | +0.59 | +27.19% | 108 | 854 | 0.39 | -0.51 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 57.50 | 2.55 | 4.70 | 3.30 | -2.00 | -37.74% | 2 | 196 | 0.41 | -0.65 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 6.10 | 6.70 | 7.24 | 0.00 | 0.00% | 0 | 336 | 0.45 | -0.76 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 62.50 | 6.60 | 9.80 | 7.95 | 0.00 | 0.00% | 0 | 126 | 0.54 | -0.83 | 0.03 | -0.03 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 65.00 | 10.00 | 11.30 | 10.80 | 0.00 | 0.00% | 0 | 158 | 0.41 | -0.89 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:47 PM EST |
| 67.50 | 11.70 | 13.70 | 11.65 | 0.00 | 0.00% | 0 | 79 | 0.63 | -0.92 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 14.60 | 16.20 | 12.23 | 0.00 | 0.00% | 0 | 60 | 0.70 | -0.95 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:47 PM EST |
| 72.50 | 17.30 | 18.80 | 11.50 | 0.00 | 0.00% | 0 | 9 | 0.80 | -0.97 | 0.01 | -0.01 | 10/23/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 18.80 | 23.00 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 80.00 | 23.80 | 27.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 85.00 | 28.80 | 32.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 90.00 | 33.80 | 37.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 95.00 | 38.70 | 42.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 100.00 | 43.70 | 47.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |