Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $23.49 as of 4/18/2024 10:33:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.20 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 13.00 | 10.30 | 11.20 | % | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 14.00 | 8.90 | 11.10 | 9.30 | 0.00 | 0.00% | 0 | 2 | 8.99 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:03 PM EST |
| 15.00 | 8.10 | 10.60 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 16.00 | 7.00 | 9.30 | 7.90 | 0.00 | 0.00% | 0 | 2 | 5.76 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:03 PM EST |
| 17.00 | 6.20 | 8.30 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 18.00 | 5.00 | 6.00 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 19.00 | 4.10 | 6.00 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 20.00 | 2.80 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 4:00:03 PM EST |
| 21.00 | 2.05 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 4:00:03 PM EST |
| 22.00 | 0.95 | 1.70 | 1.35 | 0.00 | 0.00% | 3 | 20 | 1.69 | 1.00 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 23.00 | 0.35 | 0.60 | 0.43 | +0.03 | +7.50% | 13 | 165 | 0.49 | 0.81 | 0.54 | -0.09 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 29 | 1,089 | 0.48 | 0.16 | 0.42 | -0.06 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 3 | 2,133 | 0.93 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 752 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 27.00 | 0.00 | 0.05 | 0.06 | +0.05 | +500.00% | 1 | 611 | 1.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 28.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 57 | 3.31 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 4.88 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 68 | 2.61 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 4:00:03 PM EST |
| 30.00 | 29.00 | 31.90 | 31.34 | 0.00 | 0.00% | 0 | 1 | 4/11/2024 | EST | ||||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 35.00 | 24.00 | 26.90 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 40.00 | 19.50 | 23.00 | % | 0 | 0 | EST | |||||||
| 45.00 | 14.40 | 18.00 | % | 0 | 0 | EST | |||||||
| 50.00 | 9.00 | 12.50 | % | 0 | 0 | EST | |||||||
| 55.00 | 4.00 | 7.50 | % | 0 | 0 | EST | |||||||
| 60.00 | 0.00 | 3.70 | 1.07 | 0.00 | 0.00% | 0 | 5 | 4/16/2024 | EST | ||||
| 65.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 79 | 4/17/2024 | EST | ||||
| 70.00 | 0.00 | 0.10 | % | 0 | 130 | EST | |||||||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 7.82 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 10 | 5.10 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 5.25 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 438 | 1.88 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:03 PM EST |
| 21.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,058 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,201 | 0.92 | 0.00 | 0.03 | -0.01 | 4/12/2024 | 4/18/2024 4:00:03 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 23 | 2,516 | 0.36 | -0.19 | 0.54 | -0.09 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 24.00 | 0.25 | 1.80 | 0.72 | -0.15 | -17.25% | 74 | 2,482 | 0.78 | -0.84 | 0.42 | -0.06 | 4/18/2024 | 4/18/2024 4:00:03 PM EST |
| 25.00 | 0.90 | 2.75 | 1.95 | 0.00 | 0.00% | 0 | 880 | 1.34 | -1.00 | 0.01 | 0.00 | 4/16/2024 | 4/18/2024 4:00:03 PM EST |
| 26.00 | 1.70 | 4.60 | 2.26 | 0.00 | 0.00% | 0 | 12 | 6.09 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:03 PM EST |
| 27.00 | 2.90 | 5.50 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 28.00 | 3.70 | 5.50 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 29.00 | 4.30 | 6.60 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 30.00 | 6.10 | 8.90 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 31.00 | 7.00 | 8.60 | % | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 32.00 | 7.90 | 10.70 | % | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 33.00 | 9.20 | 10.60 | % | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 34.00 | 9.20 | 12.90 | % | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 35.00 | 11.20 | 13.10 | % | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 36.00 | 12.30 | 14.10 | % | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 1 | EST | |||||||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 0.50 | % | 0 | 86 | EST | |||||||
| 55.00 | 0.00 | 0.50 | % | 0 | 223 | EST | |||||||
| 60.00 | 0.00 | 1.80 | % | 0 | 525 | EST | |||||||
| 65.00 | 3.10 | 6.00 | % | 0 | 0 | EST | |||||||
| 70.00 | 7.50 | 11.00 | % | 0 | 0 | EST | |||||||
| 75.00 | 12.20 | 16.00 | % | 0 | 0 | EST | |||||||
| 80.00 | 17.30 | 21.00 | % | 0 | 0 | EST | |||||||
| 85.00 | 22.90 | 25.90 | % | 0 | 0 | EST | |||||||
| 90.00 | 28.10 | 31.00 | % | 0 | 0 | EST | |||||||
| 95.00 | 33.10 | 36.00 | % | 0 | 0 | EST |