Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $18.85 as of 7/29/2025 2:36:23 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 | 8.40 | 9.00 | 8.70 | % | 0.87 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 11.00 | 7.30 | 7.80 | 7.55 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 12.00 | 6.50 | 7.00 | 6.75 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 13.00 | 5.50 | 5.90 | 5.70 | % | 0.44 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 14.00 | 4.50 | 4.90 | 4.70 | % | 0.34 | 0 | 0 | 0.82 | 0.99 | 0.02 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 15.00 | 3.50 | 3.80 | 3.65 | 3.80 | % | 0.24 | 3 | 0 | 0.56 | 0.94 | 0.04 | 0.00 | 7/29/2025 | 7/29/2025 12:58:54 PM EST | |
| 16.00 | 2.65 | 2.90 | 2.78 | % | 0.17 | 0 | 0 | 0.42 | 0.87 | 0.08 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 17.00 | 1.80 | 2.05 | 1.93 | % | 0.11 | 0 | 0 | 0.33 | 0.76 | 0.13 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 18.00 | 1.05 | 1.35 | 1.20 | 1.15 | +0.01 | +0.88% | 0.07 | 2 | 6 | 0.32 | 0.61 | 0.16 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 19.00 | 0.65 | 0.80 | 0.73 | 0.65 | -0.19 | -22.62% | 0.04 | 1 | 104 | 0.33 | 0.44 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 527 | 0.30 | 0.28 | 0.15 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 21.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.32 | 0.16 | 0.11 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | 0.09 | 0.07 | 0.00 | 7/23/2025 | 7/29/2025 12:58:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.75 | 0.04 | 0.04 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.83 | 0.02 | 0.02 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.90 | 0.01 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 12:58:54 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.97 | -0.01 | 0.02 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.06 | 0.04 | 0.00 | 7/21/2025 | 7/29/2025 12:58:54 PM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.16 | -0.03 | -15.79% | 0.01 | 22 | 15 | 0.35 | -0.13 | 0.08 | 0.00 | 7/29/2025 | 7/29/2025 12:58:54 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | -0.24 | 0.13 | -0.01 | 7/21/2025 | 7/29/2025 12:58:54 PM EST |
| 18.00 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.31 | -0.39 | 0.16 | -0.01 | 7/28/2025 | 7/29/2025 12:58:54 PM EST |
| 19.00 | 0.75 | 1.60 | 1.18 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.35 | -0.56 | 0.17 | -0.01 | 7/22/2025 | 7/29/2025 12:58:54 PM EST |
| 20.00 | 1.30 | 2.35 | 1.83 | 1.66 | 0.00 | 0.00% | 0.09 | 0 | 100 | 0.56 | -0.72 | 0.15 | -0.01 | 7/22/2025 | 7/29/2025 12:58:54 PM EST |
| 21.00 | 2.00 | 3.40 | 2.70 | % | 0.13 | 0 | 0 | 0.69 | -0.84 | 0.11 | -0.01 | 7/29/2025 12:58:54 PM EST | |||
| 22.00 | 2.15 | 5.10 | 3.63 | % | 0.17 | 0 | 0 | 1.13 | -0.91 | 0.07 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 23.00 | 2.45 | 6.60 | 4.53 | % | 0.20 | 0 | 0 | 1.30 | -0.96 | 0.04 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 24.00 | 3.40 | 7.50 | 5.45 | % | 0.23 | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 25.00 | 4.40 | 8.50 | 6.45 | % | 0.26 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 7/29/2025 12:58:54 PM EST | |||
| 26.00 | 5.40 | 9.50 | 7.45 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:54 PM EST |