Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $18.10 as of 12/17/2025 6:56:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.60 | 9.90 | 9.25 | % | 1.03 | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 10.00 | 7.60 | 8.90 | 8.25 | 10.52 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:45 PM EST |
| 11.00 | 6.60 | 7.90 | 7.25 | % | 0.66 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 12.00 | 5.60 | 6.90 | 6.25 | % | 0.52 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 13.00 | 4.50 | 5.90 | 5.20 | % | 0.40 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 14.00 | 3.50 | 4.90 | 4.20 | % | 0.30 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 15.00 | 2.55 | 3.90 | 3.23 | % | 0.22 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 16.00 | 1.65 | 2.35 | 2.00 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 33 | 1.51 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/17/2025 3:59:45 PM EST |
| 17.00 | 1.05 | 1.95 | 1.50 | 1.15 | -0.50 | -30.31% | 0.09 | 85 | 85 | 2.38 | 0.94 | 0.14 | -0.02 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 18.00 | 0.20 | 1.00 | 0.60 | 0.30 | -0.05 | -14.29% | 0.03 | 1 | 66 | 1.64 | 0.63 | 0.51 | -0.07 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 461 | 0.51 | 0.16 | 0.33 | -0.05 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.29 | -90.63% | 0.00 | 1 | 889 | 1.10 | 0.01 | 0.04 | 0.00 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:45 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 3:59:45 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:45 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:45 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.64 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 12/17/2025 3:59:45 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.76 | -0.06 | 0.14 | -0.02 | 11/28/2025 | 12/17/2025 3:59:45 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.10 | +66.67% | 0.01 | 1 | 44 | 0.56 | -0.37 | 0.51 | -0.07 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 19.00 | 0.65 | 1.20 | 0.93 | 0.95 | 0.00 | 0.00% | 0.05 | 1,021 | 1,216 | 1.38 | -0.84 | 0.33 | -0.05 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 20.00 | 1.65 | 2.40 | 2.03 | 1.91 | +1.71 | +855.00% | 0.10 | 3 | 30 | 2.37 | -0.99 | 0.04 | 0.00 | 12/17/2025 | 12/17/2025 3:59:45 PM EST |
| 21.00 | 2.50 | 3.50 | 3.00 | 1.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.10 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:45 PM EST |
| 22.00 | 3.10 | 4.40 | 3.75 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:45 PM EST |
| 23.00 | 4.00 | 5.50 | 4.75 | % | 0.21 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 24.00 | 5.10 | 6.40 | 5.75 | % | 0.24 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 25.00 | 6.10 | 7.50 | 6.80 | % | 0.27 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 26.00 | 7.10 | 8.40 | 7.75 | % | 0.30 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 27.00 | 8.10 | 9.40 | 8.75 | % | 0.32 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 28.00 | 9.10 | 10.50 | 9.80 | % | 0.35 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST | |||
| 30.00 | 11.20 | 12.50 | 11.85 | % | 0.39 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:45 PM EST |