Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $15.35 as of 2/21/2025 9:21:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.90 | 8.40 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 9.00 | 6.30 | 7.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 5.30 | 6.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 11.00 | 4.30 | 6.00 | % | 0 | 0 | 0.64 | 1.00 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 3.30 | 4.70 | % | 0 | 0 | 0.68 | 0.93 | 0.05 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 13.00 | 2.45 | 2.65 | % | 0 | 0 | 0.45 | 0.86 | 0.09 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 14.00 | 1.60 | 1.80 | % | 0 | 0 | 0.39 | 0.74 | 0.13 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 15.00 | 1.00 | 1.15 | 1.21 | % | 10 | 0 | 0.39 | 0.58 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 16.00 | 0.50 | 0.70 | 0.62 | -0.23 | -27.06% | 20 | 5 | 0.37 | 0.40 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 17.00 | 0.25 | 0.40 | 0.29 | -0.21 | -42.00% | 25 | 15 | 0.37 | 0.25 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 18.00 | 0.10 | 0.20 | 0.17 | % | 43 | 0 | 0.36 | 0.14 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 1 | 0 | 0.37 | 0.07 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | 0.46 | 0.04 | 0.04 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.01 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | -0.07 | 0.05 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.19 | % | 6 | 0 | 0.39 | -0.14 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 14.00 | 0.00 | 0.50 | 0.30 | % | 24 | 0 | 0.32 | -0.26 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 15.00 | 0.45 | 0.90 | 0.54 | % | 3 | 0 | 0.36 | -0.42 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST | |
| 16.00 | 1.15 | 1.30 | % | 0 | 0 | 0.35 | -0.60 | 0.18 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 17.00 | 1.85 | 2.05 | % | 0 | 0 | 0.35 | -0.75 | 0.15 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 18.00 | 2.15 | 2.95 | % | 0 | 0 | 0.23 | -0.86 | 0.11 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 19.00 | 2.05 | 5.10 | % | 0 | 0 | 0.47 | -0.93 | 0.07 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 20.00 | 3.30 | 6.40 | % | 0 | 0 | 1.91 | -0.96 | 0.04 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 21.00 | 4.00 | 7.40 | % | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 22.00 | 5.00 | 8.40 | % | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 23.00 | 6.40 | 8.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 24.00 | 7.00 | 10.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |