Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $26.25 as of 3/3/2026 8:30:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.50 | 15.40 | 14.45 | 14.55 | % | 1.20 | 1 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:00 PM EST | |
| 13.00 | 12.50 | 14.40 | 13.45 | % | 1.03 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 14.00 | 11.50 | 13.40 | 12.45 | % | 0.89 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 15.00 | 10.10 | 12.40 | 11.25 | % | 0.75 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 16.00 | 9.30 | 11.40 | 10.35 | % | 0.65 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 17.00 | 8.50 | 10.40 | 9.45 | 8.10 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/3/2026 4:00:00 PM EST |
| 18.00 | 7.50 | 9.40 | 8.45 | 7.25 | 0.00 | 0.00% | 0.47 | 0 | 6 | 2.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 4:00:00 PM EST |
| 19.00 | 6.50 | 8.40 | 7.45 | 5.70 | 0.00 | 0.00% | 0.39 | 0 | 92 | 2.11 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 4:00:00 PM EST |
| 20.00 | 5.50 | 7.10 | 6.30 | 6.30 | 0.00 | 0.00% | 0.32 | 0 | 271 | 1.69 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:00 PM EST |
| 21.00 | 5.10 | 5.40 | 5.25 | 5.35 | +0.25 | +4.91% | 0.25 | 3 | 345 | 0.98 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 22.00 | 4.10 | 4.50 | 4.30 | 4.25 | -0.10 | -2.30% | 0.20 | 1 | 135 | 0.92 | 1.00 | 0.01 | 0.00 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 23.00 | 3.00 | 3.70 | 3.35 | 2.95 | -1.05 | -26.25% | 0.15 | 4 | 320 | 0.95 | 0.93 | 0.10 | -0.01 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 24.00 | 2.20 | 2.50 | 2.35 | 1.98 | -0.91 | -31.49% | 0.10 | 54 | 323 | 0.42 | 0.83 | 0.13 | -0.01 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 25.00 | 1.40 | 1.60 | 1.50 | 1.50 | -0.50 | -25.00% | 0.06 | 27 | 648 | 0.41 | 0.70 | 0.17 | -0.02 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 26.00 | 0.80 | 1.10 | 0.95 | 0.85 | -0.42 | -33.08% | 0.04 | 48 | 1,706 | 0.43 | 0.52 | 0.18 | -0.02 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 27.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.30 | -41.67% | 0.02 | 15 | 268 | 0.39 | 0.34 | 0.17 | -0.02 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 28.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.15 | -42.86% | 0.01 | 6 | 96 | 0.39 | 0.20 | 0.12 | -0.01 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 11 | 24 | 0.41 | 0.11 | 0.08 | -0.01 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.04 | -0.01 | 3/3/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.02 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/3/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.88 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/3/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/3/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 554 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,244 | 0.88 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/3/2026 4:00:00 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 154 | 0.60 | 0.00 | 0.01 | 0.00 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.51 | -0.07 | 0.10 | -0.01 | 2/27/2026 | 3/3/2026 4:00:00 PM EST |
| 24.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.05 | +20.00% | 0.01 | 35 | 140 | 0.48 | -0.17 | 0.13 | -0.01 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 25.00 | 0.50 | 0.70 | 0.60 | 0.55 | +0.16 | +41.03% | 0.02 | 7 | 8 | 0.45 | -0.30 | 0.17 | -0.02 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 26.00 | 0.90 | 1.45 | 1.18 | 0.95 | +0.25 | +35.72% | 0.05 | 12 | 28 | 0.50 | -0.48 | 0.18 | -0.02 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 27.00 | 1.50 | 2.35 | 1.93 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.57 | -0.66 | 0.17 | -0.02 | 3/2/2026 | 3/3/2026 4:00:00 PM EST |
| 28.00 | 1.60 | 3.20 | 2.40 | % | 0.09 | 0 | 0 | 0.84 | -0.80 | 0.12 | -0.01 | 3/3/2026 4:00:00 PM EST | |||
| 29.00 | 2.45 | 4.20 | 3.33 | % | 0.11 | 0 | 0 | 0.98 | -0.89 | 0.08 | -0.01 | 3/3/2026 4:00:00 PM EST | |||
| 30.00 | 3.10 | 5.30 | 4.20 | % | 0.14 | 0 | 0 | 1.15 | -0.95 | 0.04 | -0.01 | 3/3/2026 4:00:00 PM EST | |||
| 31.00 | 3.70 | 6.50 | 5.10 | % | 0.16 | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 32.00 | 4.90 | 7.50 | 6.20 | % | 0.19 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 33.00 | 5.90 | 8.50 | 7.20 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 34.00 | 7.00 | 9.20 | 8.10 | % | 0.24 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST |