Options Chain for SCORPIO TANKERS INC SHS (STNG) - $72.77 as of 4/29/2024 2:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.40 | 34.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 45.00 | 25.30 | 29.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 50.00 | 20.50 | 24.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 55.00 | 15.50 | 18.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 58.00 | 12.60 | 16.40 | % | 0 | 0 | 1.04 | 0.98 | 0.01 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 59.00 | 11.70 | 15.50 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 60.00 | 10.70 | 14.50 | % | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 61.00 | 11.00 | 12.10 | % | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 62.00 | 10.40 | 11.10 | % | 0 | 0 | 0.39 | 0.93 | 0.02 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 63.00 | 9.50 | 10.50 | 8.90 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.91 | 0.02 | -0.04 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 64.00 | 8.80 | 9.30 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.89 | 0.02 | -0.04 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 65.00 | 8.00 | 8.40 | 8.78 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.86 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 66.00 | 5.80 | 7.60 | % | 0 | 0 | 0.57 | 0.83 | 0.03 | -0.05 | 4/29/2024 1:59:01 PM EST | |||
| 67.00 | 6.40 | 6.80 | 5.90 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.79 | 0.04 | -0.06 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 68.00 | 5.70 | 7.30 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.75 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 69.00 | 5.00 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.71 | 0.04 | -0.06 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 70.00 | 4.40 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.67 | 0.05 | -0.07 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 71.00 | 3.80 | 4.10 | 3.34 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.62 | 0.05 | -0.07 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 72.00 | 3.20 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.57 | 0.05 | -0.07 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 73.00 | 2.80 | 3.20 | % | 0 | 0 | 0.41 | 0.52 | 0.05 | -0.07 | 4/29/2024 1:59:01 PM EST | |||
| 74.00 | 2.35 | 2.55 | 2.20 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.47 | 0.05 | -0.07 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 75.00 | 2.00 | 2.15 | 2.33 | -0.09 | -3.72% | 3 | 5 | 0.46 | 0.42 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 76.00 | 1.65 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.38 | 0.05 | -0.07 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 77.00 | 1.35 | 1.55 | % | 0 | 0 | 0.42 | 0.33 | 0.05 | -0.06 | 4/29/2024 1:59:01 PM EST | |||
| 78.00 | 1.15 | 1.30 | % | 0 | 0 | 0.41 | 0.29 | 0.04 | -0.06 | 4/29/2024 1:59:01 PM EST | |||
| 79.00 | 0.95 | 1.05 | % | 0 | 0 | 0.42 | 0.25 | 0.04 | -0.05 | 4/29/2024 1:59:01 PM EST | |||
| 80.00 | 0.75 | 0.90 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.22 | 0.04 | -0.05 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 81.00 | 0.65 | 0.75 | % | 0 | 0 | 0.47 | 0.19 | 0.03 | -0.05 | 4/29/2024 1:59:01 PM EST | |||
| 82.00 | 0.50 | 0.65 | % | 0 | 0 | 0.42 | 0.16 | 0.03 | -0.04 | 4/29/2024 1:59:01 PM EST | |||
| 83.00 | 0.40 | 0.55 | % | 0 | 0 | 0.60 | 0.13 | 0.03 | -0.04 | 4/29/2024 1:59:01 PM EST | |||
| 84.00 | 0.30 | 0.45 | % | 0 | 0 | 0.42 | 0.11 | 0.02 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 85.00 | 0.25 | 0.35 | % | 0 | 0 | 0.43 | 0.09 | 0.02 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:59:01 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 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | -0.02 | 0.01 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 60.00 | 0.10 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.04 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 61.00 | 0.15 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 62.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 40 | 0.44 | -0.07 | 0.02 | -0.03 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 63.00 | 0.35 | 0.45 | % | 0 | 0 | 0.43 | -0.09 | 0.02 | -0.04 | 4/29/2024 1:59:01 PM EST | |||
| 64.00 | 0.45 | 0.60 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.11 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 65.00 | 0.65 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.14 | 0.03 | -0.05 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 66.00 | 0.80 | 1.45 | % | 0 | 0 | 0.43 | -0.17 | 0.03 | -0.05 | 4/29/2024 1:59:01 PM EST | |||
| 67.00 | 1.05 | 1.15 | 1.00 | % | 2 | 0 | 0.41 | -0.21 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 1:59:01 PM EST | |
| 68.00 | 1.30 | 2.20 | 2.17 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.25 | 0.04 | -0.06 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 69.00 | 1.60 | 1.75 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.29 | 0.04 | -0.06 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 70.00 | 1.95 | 2.20 | 2.95 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.33 | 0.05 | -0.07 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 71.00 | 2.40 | 2.95 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.38 | 0.05 | -0.07 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 72.00 | 2.80 | 3.10 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.43 | 0.05 | -0.07 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 73.00 | 3.30 | 3.60 | 4.50 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.48 | 0.05 | -0.07 | 4/24/2024 | 4/29/2024 1:59:01 PM EST |
| 74.00 | 3.80 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 53 | 0.45 | -0.53 | 0.05 | -0.07 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 75.00 | 4.50 | 5.00 | 5.40 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.58 | 0.05 | -0.07 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 76.00 | 5.10 | 5.40 | 6.40 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.62 | 0.05 | -0.07 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 77.00 | 5.70 | 6.20 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.67 | 0.05 | -0.06 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 78.00 | 6.60 | 7.00 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.71 | 0.04 | -0.06 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 79.00 | 6.60 | 7.80 | % | 0 | 0 | 0.40 | -0.75 | 0.04 | -0.05 | 4/29/2024 1:59:01 PM EST | |||
| 80.00 | 8.30 | 8.60 | % | 0 | 0 | 0.63 | -0.78 | 0.04 | -0.05 | 4/29/2024 1:59:01 PM EST | |||
| 81.00 | 7.40 | 10.90 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.81 | 0.03 | -0.05 | 4/4/2024 | 4/29/2024 1:59:01 PM EST |
| 82.00 | 8.50 | 12.10 | % | 0 | 0 | 0.75 | -0.84 | 0.03 | -0.04 | 4/29/2024 1:59:01 PM EST | |||
| 83.00 | 9.60 | 12.90 | % | 0 | 0 | 0.73 | -0.87 | 0.03 | -0.04 | 4/29/2024 1:59:01 PM EST | |||
| 84.00 | 9.80 | 13.80 | % | 0 | 0 | 0.79 | -0.89 | 0.02 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 85.00 | 10.80 | 14.80 | % | 0 | 0 | 0.81 | -0.91 | 0.02 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 90.00 | 16.10 | 19.70 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 95.00 | 20.70 | 24.70 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |