Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $16.47 as of 6/20/2025 9:24:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.40 | 12.40 | 8.10 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:57 PM EST |
| 7.00 | 9.10 | 11.20 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 8.00 | 8.20 | 10.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 9.00 | 7.40 | 9.20 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 6.20 | 7.80 | 7.10 | 0.00 | 0.00% | 0 | 231 | 1.34 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 5.20 | 7.20 | 2.92 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.99 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 4.20 | 6.10 | 4.61 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.98 | 0.02 | 0.00 | 5/16/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 3.30 | 4.00 | 3.70 | +1.95 | +111.43% | 1 | 11 | 0.60 | 0.94 | 0.04 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 2.45 | 3.10 | 3.32 | 0.00 | 0.00% | 0 | 543 | 0.46 | 0.87 | 0.08 | -0.01 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 1.60 | 2.20 | 1.95 | -0.15 | -7.15% | 3 | 584 | 0.39 | 0.76 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 1.00 | 1.30 | 1.21 | -0.31 | -20.40% | 21 | 228 | 0.34 | 0.61 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 0.55 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 3,434 | 0.33 | 0.44 | 0.18 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 0.10 | 0.35 | 0.34 | -0.09 | -20.93% | 38 | 503 | 0.32 | 0.27 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 0.10 | 0.20 | 0.20 | +0.05 | +33.34% | 8 | 467 | 0.34 | 0.15 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,425 | 0.40 | 0.08 | 0.07 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 146 | 0.73 | 0.04 | 0.04 | 0.00 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 204 | 0.60 | 0.01 | 0.02 | 0.00 | 5/14/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 450 | 0.63 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 500 | 0.63 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.35 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 44 | 1.47 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 230 | 0.87 | -0.01 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.08 | -0.02 | 0.02 | 0.00 | 5/22/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 275 | 0.50 | -0.06 | 0.04 | 0.00 | 5/16/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 452 | 0.43 | -0.13 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 0.15 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 846 | 0.39 | -0.24 | 0.12 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 0.45 | 0.95 | 0.65 | +0.13 | +25.00% | 3 | 1,403 | 0.37 | -0.39 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 0.90 | 1.45 | 1.10 | +0.30 | +37.50% | 1 | 587 | 0.35 | -0.56 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 1.50 | 2.15 | 2.45 | 0.00 | 0.00% | 0 | 112 | 0.31 | -0.73 | 0.16 | -0.01 | 5/12/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 2.25 | 3.10 | 2.16 | 0.00 | 0.00% | 0 | 9 | 0.49 | -0.85 | 0.11 | 0.00 | 6/12/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 3.20 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 52 | 1.02 | -0.92 | 0.07 | 0.00 | 5/12/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 4.30 | 6.40 | 7.37 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.96 | 0.04 | 0.00 | 4/11/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 3.70 | 7.40 | % | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 23.00 | 6.30 | 8.40 | % | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 6.70 | 10.40 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 13.20 | 14.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |