Options Chain for SAFE BULKERS INC COM (SB) - $6.58 as of 5/29/2026 3:10:12 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 | 3.50 | 4.70 | 4.10 | 4.13 | 0.00 | 0.00% | 1.64 | 0 | 2 | 6.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:59:04 PM EST |
| 5.00 | 1.05 | 2.00 | 1.53 | 1.88 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.45 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.76 | 0.03 | 0.11 | 0.00 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 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 | 6.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 7.50 | 0.70 | 1.35 | 1.03 | 1.10 | +0.20 | +22.23% | 0.14 | 25 | 128 | 0.80 | -0.97 | 0.11 | 0.00 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 10.00 | 3.00 | 4.20 | 3.60 | 3.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 12.50 | 5.30 | 6.80 | 6.05 | % | 0.48 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST |