Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $18.52 as of 10/3/2025 3:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.10 | 15.10 | 14.10 | % | 2.82 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 7.00 | 11.00 | 13.10 | 12.05 | % | 1.72 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 8.00 | 10.20 | 12.10 | 11.15 | % | 1.39 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 9.00 | 9.00 | 11.10 | 10.05 | % | 1.12 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 10.00 | 8.30 | 10.10 | 9.20 | % | 0.92 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 11.00 | 7.30 | 9.10 | 8.20 | 5.65 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/3/2025 4:00:04 PM EST |
| 12.00 | 6.00 | 8.10 | 7.05 | % | 0.59 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 13.00 | 5.20 | 7.10 | 6.15 | 6.58 | 0.00 | 0.00% | 0.47 | 0 | 38 | 1.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 4:00:04 PM EST |
| 14.00 | 4.40 | 5.90 | 5.15 | % | 0.37 | 0 | 0 | 1.35 | 0.98 | 0.02 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 15.00 | 3.40 | 4.40 | 3.90 | 4.17 | 0.00 | 0.00% | 0.26 | 0 | 71 | 0.56 | 0.93 | 0.05 | 0.00 | 8/18/2025 | 10/3/2025 4:00:04 PM EST |
| 16.00 | 2.55 | 2.75 | 2.65 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.43 | 0.86 | 0.09 | -0.01 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 17.00 | 1.70 | 1.85 | 1.78 | 1.78 | -0.21 | -10.56% | 0.10 | 2 | 754 | 0.36 | 0.74 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 18.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.15 | -12.50% | 0.06 | 8 | 655 | 0.34 | 0.59 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 19.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.20 | -28.58% | 0.03 | 187 | 796 | 0.31 | 0.41 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.07 | -17.50% | 0.02 | 213 | 1,174 | 0.33 | 0.25 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.08 | -44.45% | 0.01 | 3 | 2,538 | 0.32 | 0.15 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 349 | 0.35 | 0.09 | 0.07 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 23.00 | 0.05 | 0.85 | 0.45 | 0.05 | -0.03 | -37.50% | 0.02 | 2 | 62 | 0.60 | 0.03 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.85 | 0.01 | 0.02 | 0.00 | 8/25/2025 | 10/3/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 10/3/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/3/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 472 | 1.14 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.78 | -0.02 | 0.02 | 0.00 | 8/1/2025 | 10/3/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.43 | -0.07 | 0.05 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 16.00 | 0.10 | 0.50 | 0.30 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.36 | -0.14 | 0.09 | -0.01 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.42 | +0.07 | +20.00% | 0.02 | 15 | 398 | 0.35 | -0.26 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 18.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.05 | +7.70% | 0.04 | 83 | 679 | 0.32 | -0.41 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 19.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.10 | +9.10% | 0.06 | 231 | 58 | 0.32 | -0.59 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 20.00 | 1.80 | 2.00 | 1.90 | 1.90 | +0.25 | +15.16% | 0.10 | 7 | 266 | 0.31 | -0.75 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 21.00 | 2.65 | 2.90 | 2.78 | 2.90 | +0.22 | +8.21% | 0.13 | 1 | 311 | 0.32 | -0.85 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 22.00 | 3.50 | 4.70 | 4.10 | 3.59 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.51 | -0.91 | 0.07 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 23.00 | 4.50 | 5.90 | 5.20 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.96 | -0.97 | 0.03 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 24.00 | 5.50 | 7.30 | 6.40 | 4.60 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.27 | -0.99 | 0.02 | 0.00 | 9/8/2025 | 10/3/2025 4:00:04 PM EST |
| 25.00 | 6.50 | 8.20 | 7.35 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.35 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 10/3/2025 4:00:04 PM EST |
| 30.00 | 11.30 | 13.20 | 12.25 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |