Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $18.95 as of 12/26/2025 3:42:49 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 | 13.70 | 15.10 | 14.40 | 15.51 | 0.00 | 0.00% | 2.88 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:53 PM EST |
| 9.00 | 9.80 | 11.20 | 10.50 | % | 1.17 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 8.80 | 10.20 | 9.50 | 9.40 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/26/2025 3:59:53 PM EST |
| 11.00 | 7.80 | 9.20 | 8.50 | % | 0.77 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.00 | 6.80 | 8.20 | 7.50 | 7.70 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 5.70 | 7.30 | 6.50 | % | 0.50 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 14.00 | 4.70 | 6.30 | 5.50 | % | 0.39 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 15.00 | 3.80 | 5.30 | 4.55 | 3.70 | 0.00 | 0.00% | 0.30 | 0 | 39 | 0.89 | 0.97 | 0.02 | 0.00 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 2.90 | 3.80 | 3.35 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 235 | 0.46 | 0.91 | 0.05 | -0.01 | 12/15/2025 | 12/26/2025 3:59:53 PM EST |
| 17.00 | 2.25 | 2.85 | 2.55 | 2.39 | +0.25 | +11.69% | 0.15 | 1 | 44 | 0.39 | 0.85 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 18.00 | 1.75 | 2.15 | 1.95 | 1.85 | +0.40 | +27.59% | 0.11 | 81 | 219 | 0.33 | 0.76 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 19.00 | 1.05 | 1.30 | 1.18 | 1.11 | +0.22 | +24.72% | 0.06 | 26 | 193 | 0.29 | 0.62 | 0.17 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 20.00 | 0.55 | 0.70 | 0.63 | 0.59 | +0.15 | +34.10% | 0.03 | 165 | 419 | 0.28 | 0.42 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.10 | +40.00% | 0.02 | 15 | 554 | 0.28 | 0.24 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 3 | 993 | 0.29 | 0.13 | 0.10 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 79 | 0.32 | 0.07 | 0.06 | 0.00 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.54 | 0.03 | 0.04 | 0.00 | 12/4/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.60 | 0.01 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/26/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.95 | -0.01 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | -0.01 | 0.01 | 0.00 | 10/15/2025 | 12/26/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.75 | -0.03 | 0.02 | 0.00 | 11/20/2025 | 12/26/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | -0.09 | 0.05 | -0.01 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.40 | -0.15 | 0.08 | -0.01 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 18.00 | 0.25 | 0.55 | 0.40 | 0.41 | -0.11 | -21.16% | 0.02 | 2 | 47 | 0.34 | -0.24 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:53 PM EST |
| 19.00 | 0.30 | 0.90 | 0.60 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.28 | -0.38 | 0.17 | -0.01 | 12/19/2025 | 12/26/2025 3:59:53 PM EST |
| 20.00 | 1.05 | 1.25 | 1.15 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.28 | -0.58 | 0.19 | -0.01 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 21.00 | 1.65 | 2.25 | 1.95 | 1.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.28 | -0.76 | 0.15 | -0.01 | 12/5/2025 | 12/26/2025 3:59:53 PM EST |
| 22.00 | 2.50 | 3.20 | 2.85 | 2.66 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | -0.87 | 0.10 | 0.00 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 23.00 | 3.40 | 4.50 | 3.95 | % | 0.17 | 0 | 0 | 0.67 | -0.93 | 0.06 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 24.00 | 3.90 | 5.30 | 4.60 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.73 | -0.97 | 0.04 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 25.00 | 5.00 | 6.30 | 5.65 | % | 0.23 | 0 | 0 | 0.81 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 30.00 | 10.00 | 11.30 | 10.65 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 35.00 | 15.00 | 16.30 | 15.65 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |