Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $25.15 as of 7/5/2026 11:05:55 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 | 14.40 | 16.00 | 15.20 | 16.89 | 0.00 | 0.00% | 1.52 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:06 PM EST |
| 11.00 | 13.30 | 15.00 | 14.15 | 16.00 | 0.00 | 0.00% | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:06 PM EST |
| 12.00 | 12.30 | 14.00 | 13.15 | 15.30 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 13.00 | 11.40 | 13.00 | 12.20 | 14.03 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:06 PM EST |
| 14.00 | 10.50 | 12.10 | 11.30 | 12.80 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:06 PM EST |
| 15.00 | 9.40 | 11.10 | 10.25 | 12.03 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:06 PM EST |
| 16.00 | 8.60 | 10.20 | 9.40 | % | 0.59 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 17.00 | 7.50 | 9.20 | 8.35 | 9.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:06 PM EST |
| 18.00 | 6.60 | 8.20 | 7.40 | % | 0.41 | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 19.00 | 6.10 | 7.10 | 6.60 | 8.10 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.92 | 0.98 | 0.02 | -0.01 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 20.00 | 5.10 | 6.10 | 5.60 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.81 | 0.95 | 0.03 | -0.01 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 21.00 | 4.20 | 5.10 | 4.65 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.69 | 0.91 | 0.05 | -0.01 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 22.00 | 3.40 | 4.20 | 3.80 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.22 | 0.87 | 0.06 | -0.01 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 23.00 | 2.60 | 3.40 | 3.00 | 4.39 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.27 | 0.81 | 0.08 | -0.02 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 24.00 | 1.95 | 2.55 | 2.25 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 131 | 0.28 | 0.74 | 0.10 | -0.02 | 6/25/2026 | 7/2/2026 4:00:06 PM EST |
| 25.00 | 1.35 | 1.65 | 1.50 | 1.50 | +0.49 | +48.52% | 0.06 | 1 | 839 | 0.26 | 0.64 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 26.00 | 0.90 | 1.25 | 1.08 | 1.15 | +0.07 | +6.49% | 0.04 | 10 | 848 | 0.29 | 0.52 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 27.00 | 0.55 | 0.80 | 0.68 | 0.70 | -0.05 | -6.67% | 0.03 | 19 | 3,804 | 0.28 | 0.40 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 28.00 | 0.30 | 0.55 | 0.43 | 0.42 | -0.01 | -2.33% | 0.02 | 31 | 412 | 0.29 | 0.30 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.32 | 0.21 | 0.08 | -0.01 | 6/26/2026 | 7/2/2026 4:00:06 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.30 | +0.10 | +50.00% | 0.01 | 5 | 429 | 0.31 | 0.15 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 31.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.40 | 0.10 | 0.04 | -0.01 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 32.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | 0.07 | 0.03 | 0.00 | 6/9/2026 | 7/2/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 5 | 0.57 | 0.04 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | 0.02 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.51 | 0.02 | 0.01 | 0.00 | 7/2/2026 4:00:06 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 | 1.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 26,821 | 1.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26,828 | 1.09 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.71 | -0.01 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.77 | -0.02 | 0.02 | -0.01 | 6/22/2026 | 7/2/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.04 | +19.05% | 0.01 | 2 | 68 | 0.52 | -0.05 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.45 | -0.09 | 0.05 | -0.01 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 22.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2,223 | 0.44 | -0.13 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 23.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.23 | -31.51% | 0.03 | 1 | 5,178 | 0.45 | -0.19 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 24.00 | 0.45 | 0.95 | 0.70 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.40 | -0.26 | 0.10 | -0.02 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 25.00 | 0.90 | 1.35 | 1.13 | 1.05 | -0.50 | -32.26% | 0.05 | 1 | 421 | 0.41 | -0.36 | 0.12 | -0.02 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 26.00 | 1.65 | 2.10 | 1.88 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.48 | -0.48 | 0.12 | -0.02 | 7/1/2026 | 7/2/2026 4:00:06 PM EST |
| 27.00 | 1.90 | 2.85 | 2.38 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.49 | -0.60 | 0.11 | -0.01 | 6/30/2026 | 7/2/2026 4:00:06 PM EST |
| 28.00 | 2.65 | 3.60 | 3.13 | 3.12 | +0.82 | +35.66% | 0.11 | 3 | 2 | 0.51 | -0.70 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:06 PM EST |
| 29.00 | 3.50 | 4.50 | 4.00 | % | 0.14 | 0 | 0 | 0.55 | -0.79 | 0.08 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 30.00 | 4.30 | 5.60 | 4.95 | % | 0.17 | 0 | 0 | 0.65 | -0.85 | 0.06 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 31.00 | 5.10 | 6.70 | 5.90 | % | 0.19 | 0 | 0 | 0.75 | -0.90 | 0.04 | -0.01 | 7/2/2026 4:00:06 PM EST | |||
| 32.00 | 5.90 | 7.70 | 6.80 | % | 0.21 | 0 | 0 | 0.81 | -0.93 | 0.03 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 33.00 | 7.00 | 8.80 | 7.90 | % | 0.24 | 0 | 0 | 0.90 | -0.96 | 0.02 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 34.00 | 8.00 | 9.70 | 8.85 | % | 0.26 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:06 PM EST | |||
| 35.00 | 9.00 | 10.70 | 9.85 | % | 0.28 | 0 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:06 PM EST |