Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $27.10 as of 7/27/2026 9:03:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.30 | 10.00 | 9.15 | % | 0.51 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 19.00 | 7.30 | 9.10 | 8.20 | % | 0.43 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 20.00 | 6.30 | 8.00 | 7.15 | 6.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.04 | 0.99 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 21.00 | 5.40 | 7.00 | 6.20 | % | 0.30 | 0 | 0 | 0.87 | 0.93 | 0.03 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 22.00 | 4.50 | 6.00 | 5.25 | % | 0.24 | 0 | 0 | 0.69 | 0.89 | 0.04 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 23.00 | 3.60 | 5.00 | 4.30 | % | 0.19 | 0 | 0 | 0.64 | 0.84 | 0.05 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 24.00 | 3.10 | 3.90 | 3.50 | % | 0.15 | 0 | 0 | 0.40 | 0.78 | 0.07 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 25.00 | 2.35 | 3.10 | 2.73 | 2.40 | -0.10 | -4.00% | 0.11 | 30 | 30 | 0.41 | 0.71 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 26.00 | 1.60 | 2.35 | 1.98 | % | 0.08 | 0 | 0 | 0.39 | 0.61 | 0.10 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 27.00 | 1.05 | 1.70 | 1.38 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.38 | 0.50 | 0.11 | -0.01 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 28.00 | 0.65 | 1.25 | 0.95 | 0.85 | +0.05 | +6.25% | 0.03 | 2 | 2 | 0.38 | 0.38 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 29.00 | 0.15 | 0.95 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | 0.27 | 0.09 | -0.01 | 7/21/2026 | 7/27/2026 4:00:01 PM EST |
| 30.00 | 0.15 | 0.60 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.36 | 0.19 | 0.08 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 31.00 | 0.05 | 0.50 | 0.28 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.13 | 0.06 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.48 | 0.11 | 0.05 | -0.01 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.07 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.03 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.64 | 0.03 | 0.02 | 0.00 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.01 | 0.02 | 0.00 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.07 | 0.03 | -0.01 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.11 | 0.04 | -0.01 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 23.00 | 0.05 | 0.75 | 0.40 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | -0.16 | 0.05 | -0.01 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 24.00 | 0.15 | 0.90 | 0.53 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.40 | -0.22 | 0.07 | -0.01 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 25.00 | 0.70 | 1.05 | 0.88 | 0.84 | +0.26 | +44.83% | 0.04 | 100 | 104 | 0.41 | -0.29 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 26.00 | 0.80 | 1.60 | 1.20 | % | 0.05 | 0 | 0 | 0.38 | -0.39 | 0.10 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 27.00 | 1.25 | 2.15 | 1.70 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.50 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 28.00 | 1.70 | 3.20 | 2.45 | % | 0.09 | 0 | 0 | 0.37 | -0.62 | 0.11 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 29.00 | 2.35 | 4.10 | 3.23 | % | 0.11 | 0 | 0 | 0.61 | -0.73 | 0.09 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 30.00 | 3.10 | 4.90 | 4.00 | % | 0.13 | 0 | 0 | 0.62 | -0.81 | 0.08 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 31.00 | 4.00 | 5.80 | 4.90 | % | 0.16 | 0 | 0 | 0.65 | -0.87 | 0.06 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 32.00 | 4.80 | 6.80 | 5.80 | % | 0.18 | 0 | 0 | 0.81 | -0.89 | 0.05 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 33.00 | 5.80 | 8.00 | 6.90 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.93 | -0.93 | 0.04 | 0.00 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 34.00 | 6.70 | 8.90 | 7.80 | 7.02 | 0.00 | 0.00% | 0.23 | 0 | 297 | 0.96 | -0.95 | 0.03 | 0.00 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 35.00 | 7.70 | 9.90 | 8.80 | 8.76 | +1.16 | +15.27% | 0.25 | 2 | 136 | 1.01 | -0.97 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |