Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $22.86 as of 3/26/2026 3:15:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.80 | 13.50 | 12.65 | % | 1.27 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 11.00 | 10.80 | 12.50 | 11.65 | % | 1.06 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 12.00 | 10.00 | 11.30 | 10.65 | % | 0.89 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 13.00 | 9.10 | 10.40 | 9.75 | % | 0.75 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 14.00 | 8.10 | 9.40 | 8.75 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 15.00 | 7.10 | 8.60 | 7.85 | % | 0.52 | 0 | 2 | 1.34 | 0.99 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 16.00 | 6.20 | 7.30 | 6.75 | % | 0.42 | 0 | 22 | 1.04 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 17.00 | 5.20 | 6.40 | 5.80 | % | 0.34 | 0 | 0 | 0.96 | 0.96 | 0.02 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 18.00 | 4.30 | 5.20 | 4.75 | % | 0.26 | 0 | 21 | 0.73 | 0.91 | 0.04 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 19.00 | 3.60 | 4.30 | 3.95 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 151 | 0.42 | 0.87 | 0.06 | -0.01 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 20.00 | 2.80 | 3.50 | 3.15 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 214 | 0.46 | 0.80 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 21.00 | 2.10 | 2.40 | 2.25 | % | 0.11 | 0 | 136 | 0.40 | 0.71 | 0.10 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 22.00 | 1.40 | 1.75 | 1.58 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.38 | 0.61 | 0.12 | -0.01 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 23.00 | 0.90 | 1.25 | 1.08 | 1.35 | 0.00 | 0.00% | 0.05 | 3 | 83 | 0.37 | 0.48 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 24.00 | 0.55 | 0.85 | 0.70 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2,330 | 0.37 | 0.36 | 0.12 | -0.01 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 25.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.01 | +2.05% | 0.02 | 1 | 373 | 0.37 | 0.26 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.03 | -7.90% | 0.01 | 60 | 1,234 | 0.41 | 0.18 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 27.00 | 0.10 | 0.30 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.39 | 0.13 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 28.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.44 | 0.08 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.05 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.69 | 0.03 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 0.84 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 16 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 6 | 1.03 | -0.01 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 31 | 0.91 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.76 | -0.04 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 36 | 0.48 | -0.09 | 0.04 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 19.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.47 | -0.13 | 0.06 | -0.01 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.40 | % | 0.02 | 22 | 30 | 0.44 | -0.20 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST | |
| 21.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.14 | -18.92% | 0.03 | 1 | 51 | 0.41 | -0.29 | 0.10 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 22.00 | 0.85 | 1.15 | 1.00 | 0.87 | -0.08 | -8.43% | 0.05 | 1 | 2,418 | 0.39 | -0.39 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 23.00 | 1.30 | 1.65 | 1.48 | 1.20 | -0.11 | -8.40% | 0.06 | 5 | 92 | 0.38 | -0.52 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 24.00 | 1.95 | 2.25 | 2.10 | % | 0.09 | 0 | 117 | 0.38 | -0.64 | 0.12 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 25.00 | 2.70 | 3.00 | 2.85 | % | 0.11 | 0 | 53 | 0.38 | -0.74 | 0.10 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 26.00 | 3.10 | 4.10 | 3.60 | % | 0.14 | 0 | 13 | 0.55 | -0.82 | 0.08 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 27.00 | 4.00 | 4.80 | 4.40 | % | 0.16 | 0 | 11 | 0.50 | -0.87 | 0.06 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 28.00 | 4.70 | 6.00 | 5.35 | % | 0.19 | 0 | 0 | 0.65 | -0.92 | 0.05 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 29.00 | 5.60 | 7.10 | 6.35 | % | 0.22 | 0 | 0 | 0.75 | -0.95 | 0.03 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 30.00 | 6.50 | 8.00 | 7.25 | % | 0.24 | 0 | 0 | 0.77 | -0.97 | 0.02 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 31.00 | 7.50 | 9.10 | 8.30 | % | 0.27 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 32.00 | 8.60 | 9.90 | 9.25 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 33.00 | 9.60 | 11.10 | 10.35 | % | 0.31 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 34.00 | 10.60 | 12.30 | 11.45 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 35.00 | 11.60 | 13.30 | 12.45 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST |