Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $16.18 as of 5/27/2025 3:34:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.80 | 8.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 9.00 | 6.30 | 8.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 10.00 | 5.80 | 7.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 11.00 | 4.10 | 6.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 12.00 | 2.90 | 5.40 | % | 0 | 0 | 0.79 | 0.99 | 0.02 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 13.00 | 2.65 | 4.10 | % | 0 | 0 | 0.56 | 0.92 | 0.06 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 14.00 | 1.90 | 2.50 | % | 0 | 0 | 0.37 | 0.84 | 0.10 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 15.00 | 0.00 | 2.50 | 1.77 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.72 | 0.16 | -0.01 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 71 | 0.31 | 0.53 | 0.21 | -0.01 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 17.00 | 0.30 | 0.45 | 0.40 | -0.09 | -18.37% | 14 | 419 | 0.29 | 0.32 | 0.20 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.20 | 0.15 | -0.06 | -28.58% | 12 | 27 | 0.31 | 0.17 | 0.14 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 19.00 | 0.05 | 0.15 | 0.06 | -0.09 | -60.00% | 4 | 16 | 0.34 | 0.08 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.46 | 0.03 | 0.04 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 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 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | -0.01 | 0.02 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 0.42 | -0.08 | 0.06 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.16 | 0.10 | -0.01 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 15.00 | 0.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.28 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 16.00 | 0.65 | 0.80 | 0.84 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.47 | 0.21 | -0.01 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 17.00 | 0.90 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 3,906 | 0.31 | -0.68 | 0.20 | -0.01 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 18.00 | 0.60 | 3.40 | % | 0 | 0 | 0.31 | -0.83 | 0.14 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 19.00 | 2.20 | 3.40 | % | 0 | 0 | 0.57 | -0.92 | 0.08 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 20.00 | 2.85 | 6.00 | % | 0 | 0 | 1.09 | -0.97 | 0.04 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 21.00 | 3.40 | 7.00 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 22.00 | 4.00 | 8.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 23.00 | 5.00 | 8.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 24.00 | 6.00 | 8.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 25.00 | 8.70 | 9.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 30.00 | 12.80 | 16.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |