Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $20.50 as of 1/16/2026 9:03:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.70 | 16.20 | 15.45 | 15.51 | 0.00 | 0.00% | 3.09 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/16/2026 3:59:53 PM EST |
| 9.00 | 10.70 | 12.20 | 11.45 | % | 1.27 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 10.00 | 9.70 | 11.20 | 10.45 | 9.40 | 0.00 | 0.00% | 1.04 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/16/2026 3:59:53 PM EST |
| 11.00 | 8.70 | 10.20 | 9.45 | % | 0.86 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 12.00 | 7.70 | 9.20 | 8.45 | 7.70 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 1/16/2026 3:59:53 PM EST |
| 13.00 | 6.70 | 8.20 | 7.45 | % | 0.57 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 14.00 | 5.70 | 7.20 | 6.45 | % | 0.46 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 15.00 | 4.70 | 6.20 | 5.45 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 39 | 1.23 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 16.00 | 4.10 | 5.20 | 4.65 | 4.34 | 0.00 | 0.00% | 0.29 | 0 | 89 | 1.05 | 0.99 | 0.01 | 0.00 | 1/6/2026 | 1/16/2026 3:59:53 PM EST |
| 17.00 | 3.30 | 4.20 | 3.75 | 2.80 | 0.00 | 0.00% | 0.22 | 0 | 44 | 0.88 | 0.98 | 0.03 | 0.00 | 1/5/2026 | 1/16/2026 3:59:53 PM EST |
| 18.00 | 2.40 | 2.90 | 2.65 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 267 | 0.56 | 0.92 | 0.08 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 19.00 | 1.60 | 1.80 | 1.70 | 1.65 | -0.36 | -17.91% | 0.09 | 306 | 478 | 0.29 | 0.82 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.07 | -7.00% | 0.05 | 96 | 1,048 | 0.26 | 0.63 | 0.22 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.26 | -37.69% | 0.02 | 719 | 1,197 | 0.25 | 0.40 | 0.23 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.14 | -40.00% | 0.01 | 154 | 2,452 | 0.27 | 0.20 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 140 | 0.29 | 0.08 | 0.09 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.37 | 0.03 | 0.04 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.01 | 0.01 | 0.00 | 1/8/2026 | 1/16/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/16/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/16/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/16/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | -0.01 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 96 | 0.44 | -0.02 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 4 | 59 | 0.33 | -0.08 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.01 | -3.71% | 0.01 | 1 | 245 | 0.31 | -0.18 | 0.15 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.51 | +0.06 | +13.34% | 0.02 | 1,003 | 8,951 | 0.28 | -0.37 | 0.22 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 21.00 | 0.75 | 1.15 | 0.95 | 0.83 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.33 | -0.60 | 0.23 | -0.01 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 22.00 | 1.40 | 1.90 | 1.65 | 1.55 | -0.96 | -38.25% | 0.07 | 2 | 0 | 0.35 | -0.80 | 0.17 | -0.01 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 23.00 | 2.00 | 3.20 | 2.60 | % | 0.11 | 0 | 0 | 0.61 | -0.92 | 0.09 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 24.00 | 2.95 | 3.80 | 3.38 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.48 | -0.97 | 0.04 | 0.00 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 25.00 | 3.90 | 5.30 | 4.60 | % | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 30.00 | 8.80 | 10.30 | 9.55 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 35.00 | 13.80 | 15.30 | 14.55 | % | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST |