Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $20.68 as of 9/6/2024 3:04:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.40 | 6.40 | 6.30 | -0.65 | -9.36% | 120 | 468 | 1.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 3.40 | 7.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 16.00 | 3.40 | 5.40 | 5.65 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 2.20 | 4.90 | 4.25 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.99 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 1.30 | 3.00 | 3.40 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.92 | 0.10 | -0.01 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 0.95 | 1.25 | 1.13 | -1.00 | -46.95% | 110 | 5 | 0.47 | 0.76 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.40 | 0.60 | 0.45 | -0.55 | -55.00% | 26 | 135 | 0.35 | 0.49 | 0.30 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | -0.40 | -72.73% | 78 | 292 | 0.32 | 0.22 | 0.22 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 0.10 | 0.07 | -0.14 | -66.67% | 189 | 2,706 | 0.43 | 0.07 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.02 | -0.08 | -80.00% | 64 | 623 | 0.47 | 0.02 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,428 | 0.58 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 134 | 0.86 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 20.50 | 24.50 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 15.90 | 19.50 | % | 0 | 0 | EST | |||||||
| 40.00 | 10.80 | 14.50 | 24.57 | 0.00 | 0.00% | 0 | 0 | 6/21/2024 | EST | ||||
| 45.00 | 5.50 | 9.50 | % | 0 | 0 | EST | |||||||
| 50.00 | 1.95 | 5.00 | 20.60 | 0.00 | 0.00% | 0 | 0 | 6/3/2024 | EST | ||||
| 55.00 | 0.05 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 9/4/2024 | EST | ||||
| 60.00 | 0.00 | 4.80 | 9.25 | 0.00 | 0.00% | 0 | 0 | 5/7/2024 | EST | ||||
| 65.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 14 | 7/19/2024 | EST | ||||
| 70.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 16 | 7/18/2024 | EST | ||||
| 75.00 | 0.00 | 0.75 | % | 0 | 27 | EST | |||||||
| 80.00 | 0.00 | 0.75 | % | 0 | 14 | EST | |||||||
| 85.00 | 0.00 | 0.75 | % | 0 | 12 | EST | |||||||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.01 | 0.02 | 0.00 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 20 | 0.44 | -0.08 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 0.15 | 0.30 | 0.20 | +0.10 | +100.00% | 5 | 115 | 0.37 | -0.24 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.50 | 0.65 | 0.57 | +0.27 | +90.00% | 615 | 5,864 | 0.34 | -0.51 | 0.30 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 1.15 | 1.40 | 1.22 | +0.57 | +87.70% | 30 | 1,544 | 0.34 | -0.78 | 0.22 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 22.00 | 1.55 | 3.90 | 2.07 | +0.67 | +47.86% | 1 | 253 | 1.68 | -0.93 | 0.10 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 23.00 | 2.45 | 5.00 | 2.60 | 0.00 | 0.00% | 0 | 1,699 | 1.87 | -0.98 | 0.03 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 3.50 | 5.60 | 3.50 | 0.00 | 0.00% | 0 | 14 | 1.85 | -1.00 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 25.00 | 3.30 | 7.30 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:55 PM EST |
| 26.00 | 5.50 | 8.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 27.00 | 5.30 | 9.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 28.00 | 6.60 | 10.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 29.00 | 8.50 | 11.00 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 4/10/2024 | EST | ||||
| 30.00 | 9.40 | 12.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 31.00 | 10.50 | 13.00 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 32.00 | 11.60 | 14.00 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 5 | EST | |||||||
| 40.00 | 0.00 | 0.75 | % | 0 | 5 | EST | |||||||
| 45.00 | 0.00 | 2.50 | % | 0 | 4 | EST | |||||||
| 50.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 2 | 6/11/2024 | EST | ||||
| 55.00 | 0.50 | 4.80 | % | 0 | 6 | EST | |||||||
| 60.00 | 5.50 | 10.30 | % | 0 | 0 | EST | |||||||
| 65.00 | 10.50 | 15.20 | 6.80 | 0.00 | 0.00% | 0 | 0 | 4/11/2024 | EST | ||||
| 70.00 | 15.50 | 19.90 | 6.00 | 0.00 | 0.00% | 0 | 1 | 5/13/2024 | EST | ||||
| 75.00 | 20.50 | 24.70 | % | 0 | 0 | EST | |||||||
| 80.00 | 25.50 | 30.00 | % | 0 | 0 | EST | |||||||
| 85.00 | 30.50 | 35.00 | % | 0 | 0 | EST | |||||||
| 90.00 | 35.50 | 39.90 | % | 0 | 0 | EST | |||||||
| 95.00 | 40.50 | 44.90 | % | 0 | 0 | EST |