Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $17.51 as of 10/27/2025 1:20:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.90 | 9.40 | 8.65 | % | 0.96 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 10.00 | 6.90 | 8.40 | 7.65 | % | 0.77 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 11.00 | 5.90 | 7.40 | 6.65 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 12.00 | 5.00 | 6.50 | 5.75 | % | 0.48 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 13.00 | 4.10 | 5.30 | 4.70 | % | 0.36 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 14.00 | 3.10 | 4.30 | 3.70 | % | 0.26 | 0 | 0 | 0.76 | 0.95 | 0.05 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 15.00 | 2.30 | 3.40 | 2.85 | % | 0.19 | 0 | 0 | 0.66 | 0.87 | 0.08 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 16.00 | 1.55 | 2.45 | 2.00 | % | 0.12 | 0 | 0 | 0.54 | 0.77 | 0.11 | -0.01 | 10/27/2025 2:58:55 PM EST | |||
| 17.00 | 1.35 | 1.55 | 1.45 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.37 | 0.65 | 0.15 | -0.01 | 10/20/2025 | 10/27/2025 2:58:55 PM EST |
| 18.00 | 0.75 | 1.00 | 0.88 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.36 | 0.49 | 0.17 | -0.01 | 10/23/2025 | 10/27/2025 2:58:55 PM EST |
| 19.00 | 0.40 | 0.50 | 0.45 | 0.41 | -0.04 | -8.89% | 0.02 | 2 | 31 | 0.32 | 0.32 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.09 | -28.13% | 0.01 | 10 | 70 | 0.33 | 0.18 | 0.12 | 0.00 | 10/27/2025 | 10/27/2025 2:58:55 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.36 | 0.09 | 0.08 | 0.00 | 10/23/2025 | 10/27/2025 2:58:55 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.04 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.83 | 0.02 | 0.02 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.01 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 14.00 | 0.10 | 0.55 | 0.33 | % | 0.02 | 0 | 0 | 0.61 | -0.05 | 0.05 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 15.00 | 0.15 | 0.35 | 0.25 | % | 0.02 | 0 | 0 | 0.45 | -0.13 | 0.08 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 16.00 | 0.30 | 0.50 | 0.40 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.23 | 0.11 | -0.01 | 10/17/2025 | 10/27/2025 2:58:55 PM EST |
| 17.00 | 0.55 | 0.80 | 0.68 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | -0.35 | 0.15 | -0.01 | 10/24/2025 | 10/27/2025 2:58:55 PM EST |
| 18.00 | 0.95 | 1.25 | 1.10 | 1.29 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.33 | -0.51 | 0.17 | -0.01 | 10/22/2025 | 10/27/2025 2:58:55 PM EST |
| 19.00 | 1.65 | 1.90 | 1.78 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.32 | -0.68 | 0.16 | -0.01 | 10/23/2025 | 10/27/2025 2:58:55 PM EST |
| 20.00 | 1.75 | 3.30 | 2.53 | % | 0.13 | 0 | 0 | 0.70 | -0.82 | 0.12 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 21.00 | 2.55 | 4.20 | 3.38 | % | 0.16 | 0 | 0 | 0.81 | -0.91 | 0.08 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 22.00 | 3.20 | 5.40 | 4.30 | % | 0.20 | 0 | 0 | 0.98 | -0.96 | 0.04 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 23.00 | 4.00 | 6.60 | 5.30 | % | 0.23 | 0 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 24.00 | 4.90 | 7.60 | 6.25 | % | 0.26 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 10/27/2025 2:58:55 PM EST | |||
| 25.00 | 5.80 | 8.70 | 7.25 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:55 PM EST |