Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $14.60 as of 1/22/2025 9:19:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.00 | 5.00 | 4.49 | 0.00 | 0.00% | 0 | 47 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 11.00 | 3.10 | 4.10 | % | 0 | 0 | 1.86 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.00 | 2.25 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 31 | 0.93 | 0.95 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 13.00 | 1.25 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.85 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 14.00 | 0.70 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 117 | 0.42 | 0.68 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 5 | 1,671 | 0.37 | 0.45 | 0.24 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 16.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 1 | 782 | 0.37 | 0.23 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,624 | 0.37 | 0.11 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 711 | 0.45 | 0.05 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 582 | 0.69 | 0.01 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 390 | 0.62 | 0.00 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 213 | 0.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.01 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 199 | 0.83 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 167 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 102 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 1/21/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 12.00 | 0.05 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.05 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 7 | 475 | 0.45 | -0.15 | 0.13 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | +0.10 | +28.58% | 13 | 1,618 | 0.38 | -0.32 | 0.21 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 0.95 | 1.15 | 0.95 | +0.10 | +11.77% | 1 | 1,410 | 0.40 | -0.55 | 0.24 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 16.00 | 1.70 | 1.85 | 1.78 | +0.28 | +18.67% | 1 | 530 | 0.35 | -0.77 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 17.00 | 2.60 | 2.85 | 2.45 | 0.00 | 0.00% | 0 | 215 | 0.50 | -0.89 | 0.11 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 18.00 | 3.60 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 154 | 0.57 | -0.95 | 0.05 | 0.00 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 19.00 | 4.50 | 4.90 | 3.53 | 0.00 | 0.00% | 0 | 65 | 0.78 | -0.99 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 5.30 | 7.60 | 5.19 | 0.00 | 0.00% | 0 | 17 | 1.23 | -1.00 | 0.01 | 0.00 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 21.00 | 4.50 | 6.70 | 6.60 | 0.00 | 0.00% | 1 | 339 | 0.85 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 22.00 | 5.50 | 9.50 | 5.79 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/21/2025 4:00:01 PM EST |
| 23.00 | 8.10 | 10.60 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 4:00:01 PM EST |
| 24.00 | 9.30 | 9.70 | 9.60 | 0.00 | 0.00% | 1 | 196 | 1.08 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 10.30 | 12.60 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 4:00:01 PM EST |
| 26.00 | 11.20 | 13.60 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 4:00:01 PM EST |
| 27.00 | 12.30 | 14.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/15/2024 | 1/21/2025 4:00:01 PM EST |
| 28.00 | 13.30 | 15.60 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 1/21/2025 4:00:01 PM EST |
| 29.00 | 14.30 | 16.60 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 15.30 | 17.60 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 31.00 | 15.50 | 18.60 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 32.00 | 17.30 | 19.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 20.30 | 22.60 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |