Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $26.68 as of 7/21/2026 8:36:21 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 | 15.80 | 17.50 | 16.65 | 16.89 | 0.00 | 0.00% | 1.66 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/21/2026 3:59:52 PM EST |
| 11.00 | 14.80 | 16.50 | 15.65 | 16.00 | 0.00 | 0.00% | 1.42 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/21/2026 3:59:52 PM EST |
| 12.00 | 13.80 | 15.60 | 14.70 | 15.30 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/21/2026 3:59:52 PM EST |
| 13.00 | 12.80 | 14.60 | 13.70 | 14.03 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/21/2026 3:59:52 PM EST |
| 14.00 | 11.80 | 13.60 | 12.70 | 12.80 | 0.00 | 0.00% | 0.91 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/21/2026 3:59:52 PM EST |
| 15.00 | 10.80 | 12.50 | 11.65 | 12.03 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/21/2026 3:59:52 PM EST |
| 16.00 | 9.80 | 11.50 | 10.65 | % | 0.67 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 17.00 | 9.00 | 10.30 | 9.65 | 9.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/21/2026 3:59:52 PM EST |
| 18.00 | 8.00 | 9.50 | 8.75 | % | 0.49 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 19.00 | 6.80 | 8.60 | 7.70 | 8.07 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.34 | 0.99 | 0.00 | 0.00 | 7/14/2026 | 7/21/2026 3:59:52 PM EST |
| 20.00 | 5.80 | 7.50 | 6.65 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.15 | 0.98 | 0.01 | 0.00 | 6/11/2026 | 7/21/2026 3:59:52 PM EST |
| 21.00 | 5.20 | 6.00 | 5.60 | 5.65 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.73 | 0.97 | 0.02 | -0.01 | 7/15/2026 | 7/21/2026 3:59:52 PM EST |
| 22.00 | 4.30 | 5.10 | 4.70 | 3.44 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.68 | 0.93 | 0.04 | -0.01 | 7/17/2026 | 7/21/2026 3:59:52 PM EST |
| 23.00 | 3.50 | 4.10 | 3.80 | 4.39 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.52 | 0.88 | 0.06 | -0.01 | 6/23/2026 | 7/21/2026 3:59:52 PM EST |
| 24.00 | 2.65 | 3.20 | 2.93 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 199 | 0.55 | 0.82 | 0.08 | -0.02 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |
| 25.00 | 2.15 | 2.35 | 2.25 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 1,327 | 0.40 | 0.73 | 0.10 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 26.00 | 1.55 | 1.75 | 1.65 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 1,168 | 0.40 | 0.62 | 0.12 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 27.00 | 1.00 | 1.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 3,990 | 0.40 | 0.50 | 0.13 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 28.00 | 0.60 | 0.70 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,020 | 0.36 | 0.37 | 0.13 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 29.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.37 | 0.26 | 0.11 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,402 | 0.37 | 0.18 | 0.08 | -0.01 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.41 | 0.12 | 0.06 | -0.01 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.08 | 0.04 | -0.01 | 7/20/2026 | 7/21/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.04 | 0.03 | 0.00 | 7/7/2026 | 7/21/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | 0.02 | 0.02 | 0.00 | 6/23/2026 | 7/21/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.01 | 0.00 | 7/21/2026 3:59:52 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 | 2.48 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 26,821 | 1.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/21/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26,828 | 1.43 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/21/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/21/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.04 | -0.01 | 0.00 | 0.00 | 6/22/2026 | 7/21/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.89 | -0.02 | 0.01 | 0.00 | 7/2/2026 | 7/21/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.81 | -0.03 | 0.02 | -0.01 | 6/30/2026 | 7/21/2026 3:59:52 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 920 | 0.52 | -0.07 | 0.04 | -0.01 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,785 | 0.48 | -0.12 | 0.06 | -0.01 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.46 | -0.18 | 0.08 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1,464 | 0.43 | -0.27 | 0.10 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 26.00 | 0.75 | 0.95 | 0.85 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 1,699 | 0.39 | -0.38 | 0.12 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 27.00 | 1.20 | 1.45 | 1.33 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.39 | -0.50 | 0.13 | -0.02 | 7/21/2026 | 7/21/2026 3:59:52 PM EST |
| 28.00 | 1.80 | 2.05 | 1.93 | 3.12 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.39 | -0.63 | 0.13 | -0.02 | 7/2/2026 | 7/21/2026 3:59:52 PM EST |
| 29.00 | 2.55 | 2.80 | 2.68 | % | 0.09 | 0 | 0 | 0.53 | -0.74 | 0.11 | -0.02 | 7/21/2026 3:59:52 PM EST | |||
| 30.00 | 3.30 | 4.00 | 3.65 | % | 0.12 | 0 | 0 | 0.58 | -0.82 | 0.08 | -0.01 | 7/21/2026 3:59:52 PM EST | |||
| 31.00 | 3.90 | 5.10 | 4.50 | % | 0.15 | 0 | 0 | 0.66 | -0.88 | 0.06 | -0.01 | 7/21/2026 3:59:52 PM EST | |||
| 32.00 | 4.70 | 6.30 | 5.50 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | -0.92 | 0.04 | -0.01 | 7/17/2026 | 7/21/2026 3:59:52 PM EST |
| 33.00 | 5.40 | 7.30 | 6.35 | % | 0.19 | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 7/21/2026 3:59:52 PM EST | |||
| 34.00 | 6.60 | 8.30 | 7.45 | 7.76 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 7/15/2026 | 7/21/2026 3:59:52 PM EST |
| 35.00 | 7.60 | 9.20 | 8.40 | 9.92 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.03 | -0.98 | 0.01 | 0.00 | 7/17/2026 | 7/21/2026 3:59:52 PM EST |