Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $19.12 as of 8/22/2025 8:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.90 | 8.30 | 8.10 | % | 0.74 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 12.00 | 6.80 | 7.30 | 7.05 | % | 0.59 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 13.00 | 5.90 | 6.30 | 6.10 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 14.00 | 4.90 | 5.40 | 5.15 | % | 0.37 | 0 | 0 | 0.79 | 1.00 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 3.90 | 4.40 | 4.15 | % | 0.28 | 0 | 0 | 1.11 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 16.00 | 3.10 | 3.40 | 3.25 | 2.88 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.18 | 0.94 | 0.05 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 2.20 | 2.55 | 2.38 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.31 | 0.86 | 0.10 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 1.40 | 1.60 | 1.50 | 1.01 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.27 | 0.73 | 0.16 | -0.01 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.75 | 0.95 | 0.85 | 0.95 | +0.33 | +53.23% | 0.04 | 530 | 22 | 0.26 | 0.55 | 0.20 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.52 | +0.15 | +40.55% | 0.02 | 1 | 25 | 0.26 | 0.36 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 5 | 112 | 0.26 | 0.20 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 4 | 9 | 0.58 | 0.10 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.00 | 0.50 | 0.05 | % | 0.02 | 4 | 0 | 0.84 | 0.02 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.85 | -0.02 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.64 | -0.06 | 0.05 | 0.00 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 0.10 | 0.35 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.32 | -0.14 | 0.10 | 0.00 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.40 | -0.07 | -14.90% | 0.02 | 1 | 5 | 0.28 | -0.27 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.65 | 0.85 | 0.75 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.28 | -0.45 | 0.20 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 1.20 | 1.40 | 1.30 | % | 0.07 | 0 | 0 | 0.27 | -0.64 | 0.19 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 21.00 | 1.85 | 2.50 | 2.18 | 2.26 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.49 | -0.80 | 0.14 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 2.85 | 3.10 | 2.98 | % | 0.14 | 0 | 0 | 0.35 | -0.90 | 0.09 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 23.00 | 3.70 | 4.20 | 3.95 | % | 0.17 | 0 | 0 | 0.81 | -0.96 | 0.04 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 24.00 | 4.70 | 5.10 | 4.90 | % | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 5.70 | 6.20 | 5.95 | % | 0.24 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 26.00 | 6.70 | 8.70 | 7.70 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 27.00 | 7.70 | 9.20 | 8.45 | % | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |