Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $15.08 as of 5/5/2025 9:08:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.00 | 10.00 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 7.80 | 9.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 6.80 | 7.60 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 5.80 | 7.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 4.90 | 6.00 | 6.47 | 0.00 | 0.00% | 0 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 3.90 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.99 | 0.03 | 0.00 | 3/12/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 3.00 | 3.40 | 2.88 | 0.00 | 0.00% | 0 | 3,357 | 0.72 | 0.91 | 0.07 | 0.00 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 2.10 | 2.70 | 2.31 | +0.11 | +5.00% | 5 | 271 | 0.74 | 0.82 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 1.05 | 1.60 | 1.59 | +0.31 | +24.22% | 1 | 242 | 0.35 | 0.69 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 81 | 1,310 | 0.42 | 0.53 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.30 | 0.55 | 0.47 | +0.07 | +17.50% | 109 | 1,044 | 0.38 | 0.35 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.20 | 0.25 | 0.22 | +0.02 | +10.00% | 119 | 1,659 | 0.39 | 0.21 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.05 | 0.20 | 0.15 | +0.05 | +50.00% | 6 | 630 | 0.40 | 0.11 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.05 | 0.05 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 415 | 0.69 | 0.02 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 218 | 0.76 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 568 | 0.83 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 403 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 348 | 1.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 74 | 1.68 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 72 | 1.22 | -0.01 | 0.03 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 0.05 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 110 | 0.58 | -0.09 | 0.07 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.15 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 456 | 0.46 | -0.18 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.30 | 0.60 | 0.50 | -0.05 | -9.10% | 4 | 455 | 0.45 | -0.31 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.80 | 1.05 | 0.85 | -0.05 | -5.56% | 177 | 1,223 | 0.42 | -0.47 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.90 | 1.70 | 1.50 | -0.04 | -2.60% | 50 | 549 | 0.30 | -0.65 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 1.40 | 3.30 | 2.08 | -1.24 | -37.35% | 1 | 75 | 0.93 | -0.79 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 2.70 | 4.30 | 3.00 | -2.70 | -47.37% | 5 | 79 | 1.11 | -0.89 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 2.10 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 64 | 1.66 | -0.95 | 0.05 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 3.00 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 75 | 1.73 | -0.98 | 0.03 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 5.80 | 6.40 | 7.60 | 0.00 | 0.00% | 0 | 636 | 0.93 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 5.00 | 8.00 | 9.05 | 0.00 | 0.00% | 0 | 11 | 1.37 | -1.00 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 6.00 | 10.10 | 8.95 | 0.00 | 0.00% | 0 | 7 | 2.01 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 7.00 | 9.40 | 10.60 | 0.00 | 0.00% | 0 | 83 | 1.15 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 8.00 | 12.10 | 10.36 | 0.00 | 0.00% | 0 | 12 | 2.17 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 9.00 | 13.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.00 | 10.00 | 14.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 11.00 | 15.10 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 12.00 | 16.10 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 13.00 | 17.00 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 17.90 | 22.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 22.90 | 27.00 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |