Options Chain for SAFE BULKERS INC COM (SB) - $9.01 as of 9/18/2026 3:10:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.60 | 7.50 | 6.55 | 4.90 | 0.00 | 0.00% | 2.62 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 3:59:53 PM EST |
| 5.00 | 3.10 | 4.70 | 3.90 | 3.85 | 0.00 | 0.00% | 0.78 | 0 | 334 | 2.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:53 PM EST |
| 7.50 | 1.60 | 1.75 | 1.68 | 1.62 | +0.09 | +5.89% | 0.22 | 12 | 1,751 | 0.00 | 0.99 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.11 | +275.00% | 0.01 | 10,076 | 1,452 | 0.32 | 0.27 | 0.39 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 9/18/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/18/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 76 | 2.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/18/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.58 | -0.01 | 0.03 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 10.00 | 0.15 | 1.50 | 0.83 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.10 | -0.73 | 0.39 | -0.01 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 12.50 | 2.55 | 4.40 | 3.48 | 5.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/18/2026 3:59:53 PM EST |