Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $15.98 as of 3/28/2025 8:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.90 | 6.90 | 5.90 | 0.00 | 0.00% | 0 | 29 | 0.73 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 11.00 | 4.80 | 5.40 | 5.64 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.99 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 12.00 | 3.90 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 123 | 0.61 | 0.98 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 13.00 | 2.85 | 3.40 | 4.10 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.92 | 0.06 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 14.00 | 2.10 | 2.35 | 2.45 | 0.00 | 0.00% | 0 | 142 | 0.41 | 0.84 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 1.35 | 1.50 | 1.69 | 0.00 | 0.00% | 0 | 1,288 | 0.37 | 0.71 | 0.16 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 0.75 | 0.90 | 0.80 | +0.01 | +1.27% | 2 | 686 | 0.35 | 0.52 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 0.35 | 0.45 | 0.38 | -0.02 | -5.00% | 4 | 1,031 | 0.33 | 0.33 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 0.20 | 0.25 | 0.22 | 0.00 | 0.00% | 6 | 535 | 0.36 | 0.19 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 9 | 1,359 | 0.35 | 0.11 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 577 | 0.45 | 0.05 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.60 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.78 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 193 | 0.54 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.60 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 3/28/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.01 | 0.01 | 0.00 | 1/24/2025 | 3/28/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 83 | 1.09 | -0.02 | 0.02 | 0.00 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 13.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 349 | 0.49 | -0.08 | 0.06 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 14.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 553 | 0.39 | -0.16 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 0.30 | 0.50 | 0.45 | +0.05 | +12.50% | 1 | 724 | 0.35 | -0.29 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 0.70 | 0.90 | 0.80 | 0.00 | 0.00% | 5 | 156 | 0.34 | -0.48 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 1.35 | 1.45 | 1.45 | +0.10 | +7.41% | 11 | 118 | 0.33 | -0.67 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 1.85 | 2.25 | 2.15 | -0.04 | -1.83% | 1 | 213 | 0.24 | -0.81 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 2.90 | 3.20 | 2.09 | 0.00 | 0.00% | 0 | 887 | 0.42 | -0.89 | 0.09 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 3.80 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 791 | 0.50 | -0.95 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 4.90 | 6.70 | 4.36 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 5.80 | 7.80 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 10/22/2024 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 6.90 | 8.80 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 7.90 | 9.80 | 8.54 | 0.00 | 0.00% | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 8.90 | 10.60 | 10.68 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 9.60 | 11.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 10.80 | 12.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 11.90 | 13.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 29.00 | 12.80 | 14.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 13.90 | 15.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 31.00 | 14.80 | 16.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 18.80 | 20.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |