Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $24.29 as of 4/10/2026 5:17:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.70 | 15.40 | 14.55 | 14.27 | 0.00 | 0.00% | 1.46 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:43 PM EST |
| 11.00 | 12.70 | 14.40 | 13.55 | % | 1.23 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 12.00 | 11.70 | 13.40 | 12.55 | % | 1.05 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 13.00 | 10.70 | 12.40 | 11.55 | % | 0.89 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 14.00 | 9.70 | 11.40 | 10.55 | % | 0.75 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 15.00 | 8.70 | 10.40 | 9.55 | % | 0.64 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 16.00 | 7.70 | 9.40 | 8.55 | % | 0.53 | 0 | 22 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 17.00 | 6.80 | 8.40 | 7.60 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 18.00 | 6.20 | 7.50 | 6.85 | 6.28 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.42 | 0.99 | 0.01 | 0.00 | 4/8/2026 | 4/17/2026 3:59:43 PM EST |
| 19.00 | 5.20 | 6.40 | 5.80 | 3.70 | 0.00 | 0.00% | 0.31 | 0 | 151 | 1.19 | 0.99 | 0.01 | 0.00 | 3/30/2026 | 4/17/2026 3:59:43 PM EST |
| 20.00 | 4.30 | 5.30 | 4.80 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 213 | 0.98 | 0.97 | 0.03 | -0.01 | 4/16/2026 | 4/17/2026 3:59:43 PM EST |
| 21.00 | 3.40 | 3.80 | 3.60 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 151 | 0.56 | 0.92 | 0.05 | -0.01 | 4/16/2026 | 4/17/2026 3:59:43 PM EST |
| 22.00 | 2.55 | 2.75 | 2.65 | 2.66 | -0.22 | -7.64% | 0.12 | 7 | 199 | 0.28 | 0.86 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 23.00 | 1.75 | 1.95 | 1.85 | 1.80 | -0.21 | -10.45% | 0.08 | 34 | 129 | 0.31 | 0.77 | 0.13 | -0.02 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 24.00 | 1.05 | 1.25 | 1.15 | 1.05 | -0.20 | -16.00% | 0.05 | 53 | 2,637 | 0.31 | 0.62 | 0.17 | -0.02 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.13 | -16.25% | 0.03 | 66 | 1,075 | 0.31 | 0.44 | 0.18 | -0.02 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 26.00 | 0.30 | 0.55 | 0.43 | 0.38 | +0.04 | +11.77% | 0.02 | 200 | 2,346 | 0.30 | 0.28 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.10 | +66.67% | 0.01 | 2 | 741 | 0.32 | 0.16 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 98 | 0.34 | 0.08 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.04 | 0.03 | 0.00 | 4/16/2026 | 4/17/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.01 | -33.34% | 0.01 | 40 | 122 | 0.42 | 0.02 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 6 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:43 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.62 | -0.01 | 0.01 | 0.00 | 3/30/2026 | 4/17/2026 3:59:43 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 50 | 75 | 0.67 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 366 | 0.56 | -0.03 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.43 | -0.08 | 0.05 | -0.01 | 4/16/2026 | 4/17/2026 3:59:43 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.13 | -0.07 | -35.00% | 0.01 | 51 | 1,320 | 0.39 | -0.14 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.36 | -0.23 | 0.13 | -0.02 | 4/16/2026 | 4/17/2026 3:59:43 PM EST |
| 24.00 | 0.55 | 0.70 | 0.63 | 0.69 | +0.14 | +25.46% | 0.03 | 37 | 460 | 0.33 | -0.38 | 0.17 | -0.02 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 25.00 | 1.00 | 1.25 | 1.13 | 1.05 | -0.05 | -4.55% | 0.05 | 96 | 89 | 0.33 | -0.56 | 0.18 | -0.02 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 26.00 | 1.75 | 1.95 | 1.85 | 1.45 | -0.10 | -6.46% | 0.07 | 4 | 20 | 0.35 | -0.72 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 3:59:43 PM EST |
| 27.00 | 2.25 | 2.85 | 2.55 | 4.95 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.43 | -0.84 | 0.11 | -0.01 | 3/30/2026 | 4/17/2026 3:59:43 PM EST |
| 28.00 | 2.85 | 3.80 | 3.33 | % | 0.12 | 0 | 0 | 0.49 | -0.92 | 0.07 | -0.01 | 4/17/2026 3:59:43 PM EST | |||
| 29.00 | 3.70 | 4.90 | 4.30 | % | 0.15 | 0 | 0 | 0.63 | -0.96 | 0.03 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 30.00 | 4.70 | 5.80 | 5.25 | % | 0.17 | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 31.00 | 5.60 | 7.50 | 6.55 | % | 0.21 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 32.00 | 6.60 | 8.40 | 7.50 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 33.00 | 7.60 | 9.40 | 8.50 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 34.00 | 8.60 | 10.40 | 9.50 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST | |||
| 35.00 | 9.60 | 11.40 | 10.50 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:43 PM EST |