Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $19.74 as of 11/26/2025 8:53:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.10 | 17.20 | 16.65 | 16.95 | 0.00 | 0.00% | 5.55 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 14.10 | 15.40 | 14.75 | 10.80 | 0.00 | 0.00% | 2.95 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 13.10 | 14.40 | 13.75 | 11.30 | 0.00 | 0.00% | 2.29 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 3:59:58 PM EST |
| 7.00 | 12.10 | 13.40 | 12.75 | % | 1.82 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 8.00 | 11.10 | 12.40 | 11.75 | 7.91 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 10.10 | 11.40 | 10.75 | % | 1.19 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 10.00 | 9.10 | 10.40 | 9.75 | 9.40 | 0.00 | 0.00% | 0.97 | 0 | 313 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 8.10 | 9.40 | 8.75 | 5.64 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 11/26/2025 3:59:58 PM EST |
| 12.00 | 7.10 | 8.40 | 7.75 | 6.90 | 0.00 | 0.00% | 0.65 | 0 | 49 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:58 PM EST |
| 13.00 | 6.20 | 7.40 | 6.80 | 4.50 | 0.00 | 0.00% | 0.52 | 0 | 1,511 | 1.24 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:58 PM EST |
| 14.00 | 5.20 | 6.40 | 5.80 | 5.10 | 0.00 | 0.00% | 0.41 | 0 | 45 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 4.60 | 4.90 | 4.75 | 4.80 | 0.00 | 0.00% | 0.32 | 15 | 1,113 | 0.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 16.00 | 3.30 | 4.50 | 3.90 | 3.23 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.83 | 0.98 | 0.04 | 0.00 | 11/13/2025 | 11/26/2025 3:59:58 PM EST |
| 17.00 | 2.40 | 3.00 | 2.70 | 2.64 | 0.00 | 0.00% | 0.16 | 0 | 728 | 0.45 | 0.89 | 0.08 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 18.00 | 1.20 | 2.40 | 1.80 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 181 | 0.50 | 0.80 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 19.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.10 | -7.70% | 0.06 | 2 | 569 | 0.29 | 0.65 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.05 | -7.15% | 0.03 | 50 | 3,248 | 0.28 | 0.46 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 18 | 1,431 | 0.26 | 0.27 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 1,912 | 0.27 | 0.15 | 0.11 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.31 | 0.07 | 0.07 | 0.00 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.32 | 0.03 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 573 | 0.42 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/26/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 11/26/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.84 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 11/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 6 | 3.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 11/26/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 867 | 1.48 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 241 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.69 | -0.02 | 0.04 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 111 | 315 | 0.35 | -0.11 | 0.08 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.28 | -0.20 | 0.13 | -0.01 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 19.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.32 | -41.56% | 0.02 | 1 | 137 | 0.28 | -0.35 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.85 | 1.20 | 1.03 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.29 | -0.54 | 0.20 | -0.01 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 21.00 | 1.50 | 1.85 | 1.68 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.28 | -0.73 | 0.17 | -0.01 | 6/12/2025 | 11/26/2025 3:59:58 PM EST |
| 22.00 | 2.40 | 3.50 | 2.95 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 143 | 0.47 | -0.85 | 0.11 | 0.00 | 10/13/2025 | 11/26/2025 3:59:58 PM EST |
| 23.00 | 2.75 | 4.50 | 3.63 | % | 0.16 | 0 | 0 | 0.80 | -0.93 | 0.07 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 24.00 | 3.40 | 5.30 | 4.35 | % | 0.18 | 0 | 0 | 0.81 | -0.97 | 0.03 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 25.00 | 4.60 | 6.30 | 5.45 | 7.05 | 0.00 | 0.00% | 0.22 | 0 | 64 | 0.89 | -0.99 | 0.01 | 0.00 | 10/9/2025 | 11/26/2025 3:59:58 PM EST |
| 26.00 | 5.60 | 7.20 | 6.40 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 27.00 | 6.50 | 8.20 | 7.35 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 11/26/2025 3:59:58 PM EST |
| 28.00 | 7.50 | 9.20 | 8.35 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 29.00 | 8.60 | 10.20 | 9.40 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 30.00 | 9.60 | 11.20 | 10.40 | 12.76 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/26/2025 3:59:58 PM EST |
| 31.00 | 10.60 | 12.20 | 11.40 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 32.00 | 11.60 | 13.20 | 12.40 | 9.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 14.60 | 16.20 | 15.40 | 14.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 19.50 | 21.10 | 20.30 | % | 0.51 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |