Options Chain for SCORPIO TANKERS INC SHS (STNG) - $69.31 as of 5/1/2024 8:56:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.10 | 31.70 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 45.00 | 22.30 | 27.00 | 26.90 | 0.00 | 0.00% | 0 | 1 | 5.17 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 5/1/2024 3:59:58 PM EST |
| 50.00 | 17.40 | 21.50 | 22.00 | 0.00 | 0.00% | 0 | 1 | 4.68 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 5/1/2024 3:59:58 PM EST |
| 55.00 | 12.20 | 17.00 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 56.00 | 11.50 | 15.50 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 57.00 | 10.10 | 14.90 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 58.00 | 9.30 | 14.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 59.00 | 8.20 | 12.50 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 60.00 | 7.20 | 11.10 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 61.00 | 6.90 | 9.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 62.00 | 5.20 | 9.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 63.00 | 4.20 | 8.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 64.00 | 4.40 | 7.50 | % | 0 | 0 | 1.47 | 0.99 | 0.01 | -0.03 | 5/1/2024 3:59:58 PM EST | |||
| 65.00 | 3.70 | 6.20 | 7.81 | 0.00 | 0.00% | 0 | 200 | 2.01 | 0.97 | 0.03 | -0.05 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 66.00 | 2.30 | 4.90 | % | 0 | 0 | 1.59 | 0.94 | 0.05 | -0.08 | 5/1/2024 3:59:58 PM EST | |||
| 67.00 | 2.30 | 2.65 | 3.50 | 0.00 | 0.00% | 0 | 40 | 0.56 | 0.85 | 0.10 | -0.15 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 68.00 | 1.40 | 1.75 | 2.15 | -2.75 | -56.13% | 1 | 61 | 0.35 | 0.73 | 0.14 | -0.20 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 69.00 | 0.85 | 1.05 | 0.96 | -0.89 | -48.11% | 101 | 265 | 0.37 | 0.57 | 0.17 | -0.23 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 70.00 | 0.40 | 0.55 | 0.65 | -2.20 | -77.20% | 13 | 268 | 0.37 | 0.39 | 0.17 | -0.23 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 71.00 | 0.20 | 0.30 | 0.25 | -0.45 | -64.29% | 10 | 261 | 0.40 | 0.25 | 0.14 | -0.21 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 72.00 | 0.05 | 0.15 | 0.10 | -0.42 | -80.77% | 21 | 372 | 0.41 | 0.15 | 0.10 | -0.16 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 9 | 495 | 0.49 | 0.08 | 0.06 | -0.10 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | -0.67 | -93.06% | 9 | 1,113 | 0.59 | 0.04 | 0.04 | -0.06 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.20 | 0.04 | -0.35 | -89.75% | 2 | 315 | 0.81 | 0.01 | 0.02 | -0.03 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 76.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 47 | 0.84 | 0.01 | 0.01 | -0.01 | 4/26/2024 | 5/1/2024 3:59:58 PM EST |
| 77.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:58 PM EST |
| 78.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 35 | 2.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 79.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.12 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 1.35 | 1.18 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:58 PM EST |
| 81.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 3:59:58 PM EST |
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 83.00 | 0.00 | 1.35 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 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 | 1.35 | % | 0 | 0 | 6.23 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 35 | 3.28 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/1/2024 3:59:58 PM EST |
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 57.00 | 0.00 | 1.35 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 59.00 | 0.00 | 1.35 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.42 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 5/1/2024 3:59:58 PM EST |
| 61.00 | 0.00 | 1.30 | 0.27 | 0.00 | 0.00% | 0 | 3 | 2.25 | 0.00 | 0.00 | -0.02 | 4/1/2024 | 5/1/2024 3:59:58 PM EST |
| 62.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.52 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 5/1/2024 3:59:58 PM EST |
| 63.00 | 0.00 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 64.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.01 | 0.01 | -0.03 | 4/22/2024 | 5/1/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.53 | -0.03 | 0.03 | -0.05 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 66.00 | 0.00 | 1.35 | 0.05 | -0.50 | -90.91% | 1 | 5 | 1.37 | -0.06 | 0.05 | -0.08 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 67.00 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 185 | 25 | 0.44 | -0.15 | 0.10 | -0.15 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 68.00 | 0.20 | 0.30 | 0.20 | +0.05 | +33.34% | 20 | 51 | 0.36 | -0.27 | 0.14 | -0.20 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 69.00 | 0.55 | 0.65 | 0.65 | +0.26 | +66.67% | 67 | 27 | 0.37 | -0.43 | 0.17 | -0.23 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 70.00 | 1.05 | 1.25 | 0.65 | -0.09 | -12.17% | 88 | 201 | 0.37 | -0.61 | 0.17 | -0.23 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 71.00 | 1.75 | 2.60 | 1.73 | +0.72 | +71.29% | 23 | 230 | 0.52 | -0.75 | 0.14 | -0.21 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 72.00 | 2.60 | 3.20 | 2.65 | +0.68 | +34.52% | 318 | 455 | 1.26 | -0.85 | 0.10 | -0.16 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 73.00 | 2.95 | 5.20 | 3.75 | +0.90 | +31.58% | 141 | 228 | 1.63 | -0.92 | 0.06 | -0.10 | 5/1/2024 | 5/1/2024 3:59:58 PM EST |
| 74.00 | 2.65 | 6.90 | 3.05 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.96 | 0.04 | -0.06 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 75.00 | 4.50 | 7.10 | 4.84 | 0.00 | 0.00% | 0 | 80 | 1.89 | -0.99 | 0.02 | -0.03 | 4/30/2024 | 5/1/2024 3:59:58 PM EST |
| 76.00 | 4.70 | 8.90 | % | 0 | 0 | 2.04 | -0.99 | 0.01 | -0.01 | 5/1/2024 3:59:58 PM EST | |||
| 77.00 | 5.50 | 9.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 78.00 | 6.60 | 10.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 79.00 | 7.80 | 11.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 80.00 | 8.70 | 12.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 81.00 | 9.20 | 13.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 82.00 | 10.10 | 14.90 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 83.00 | 11.50 | 16.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 84.00 | 12.10 | 16.90 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 85.00 | 13.00 | 16.00 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 90.00 | 18.60 | 23.00 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST | |||
| 95.00 | 23.80 | 27.30 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:58 PM EST |