Options Chain for SAFE BULKERS INC COM (SB) - $8.12 as of 10/30/2026 3:35:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 6.60 | 5.65 | % | 2.26 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 5.00 | 2.40 | 3.60 | 3.00 | % | 0.60 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 7.50 | 0.35 | 1.00 | 0.68 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.94 | 0.72 | 0.31 | -0.01 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.65 | 0.06 | 0.11 | 0.00 | 10/15/2026 | 10/30/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.35 | -0.28 | 0.31 | -0.01 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 10.00 | 1.65 | 2.40 | 2.03 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.36 | -0.94 | 0.11 | 0.00 | 10/2/2026 | 10/30/2026 3:59:59 PM EST |
| 12.50 | 3.90 | 5.10 | 4.50 | % | 0.36 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 15.00 | 6.30 | 7.80 | 7.05 | % | 0.47 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST |