Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $17.49 as of 10/17/2025 3:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.60 | 14.30 | 12.95 | % | 2.59 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 7.00 | 9.70 | 12.30 | 11.00 | % | 1.57 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 8.00 | 8.80 | 11.30 | 10.05 | % | 1.26 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 9.00 | 7.90 | 10.30 | 9.10 | % | 1.01 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 10.00 | 7.10 | 9.30 | 8.20 | % | 0.82 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 11.00 | 6.10 | 8.20 | 7.15 | 5.65 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/17/2025 3:59:59 PM EST |
| 12.00 | 4.20 | 7.20 | 5.70 | % | 0.48 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 13.00 | 4.50 | 5.00 | 4.75 | 6.58 | 0.00 | 0.00% | 0.37 | 0 | 38 | 0.94 | 1.00 | 0.01 | 0.00 | 9/17/2025 | 10/17/2025 3:59:59 PM EST |
| 14.00 | 2.65 | 4.00 | 3.33 | % | 0.24 | 0 | 0 | 0.85 | 0.96 | 0.04 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 15.00 | 2.15 | 3.00 | 2.58 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 176 | 0.61 | 0.90 | 0.07 | -0.01 | 10/14/2025 | 10/17/2025 3:59:59 PM EST |
| 16.00 | 1.75 | 2.20 | 1.98 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 163 | 0.41 | 0.80 | 0.12 | -0.01 | 10/16/2025 | 10/17/2025 3:59:59 PM EST |
| 17.00 | 1.10 | 1.25 | 1.18 | 1.20 | +0.09 | +8.11% | 0.07 | 11 | 992 | 0.37 | 0.65 | 0.17 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 18.00 | 0.55 | 0.75 | 0.65 | 0.70 | +0.10 | +16.67% | 0.04 | 56 | 661 | 0.37 | 0.46 | 0.19 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 19.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.02 | -5.41% | 0.02 | 141 | 1,507 | 0.39 | 0.29 | 0.16 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 34 | 1,336 | 0.38 | 0.18 | 0.12 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,560 | 0.41 | 0.11 | 0.08 | -0.01 | 10/16/2025 | 10/17/2025 3:59:59 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.51 | 0.06 | 0.05 | 0.00 | 10/16/2025 | 10/17/2025 3:59:59 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.62 | 0.03 | 0.03 | 0.00 | 10/14/2025 | 10/17/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 10/17/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.00 | 0.01 | 0.00 | 7/22/2025 | 10/17/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/17/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/17/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/17/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 470 | 1.28 | 0.00 | 0.01 | 0.00 | 10/9/2025 | 10/17/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.61 | -0.04 | 0.04 | 0.00 | 10/8/2025 | 10/17/2025 3:59:59 PM EST |
| 15.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.09 | -47.37% | 0.02 | 9 | 4,007 | 0.57 | -0.10 | 0.07 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.02 | 16 | 802 | 0.43 | -0.20 | 0.12 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 17.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.15 | -23.08% | 0.03 | 3 | 550 | 0.41 | -0.35 | 0.17 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 18.00 | 0.90 | 1.15 | 1.03 | 1.02 | -0.08 | -7.28% | 0.06 | 34 | 983 | 0.39 | -0.54 | 0.19 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 19.00 | 1.40 | 1.85 | 1.63 | 1.70 | -0.25 | -12.83% | 0.09 | 20 | 470 | 0.45 | -0.71 | 0.16 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 20.00 | 2.35 | 2.90 | 2.63 | 2.68 | -0.12 | -4.29% | 0.13 | 2 | 316 | 0.66 | -0.82 | 0.12 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 21.00 | 2.45 | 4.10 | 3.28 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 338 | 1.01 | -0.89 | 0.08 | -0.01 | 10/13/2025 | 10/17/2025 3:59:59 PM EST |
| 22.00 | 2.90 | 5.80 | 4.35 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.27 | -0.94 | 0.05 | 0.00 | 10/9/2025 | 10/17/2025 3:59:59 PM EST |
| 23.00 | 4.80 | 6.80 | 5.80 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.33 | -0.97 | 0.03 | 0.00 | 9/30/2025 | 10/17/2025 3:59:59 PM EST |
| 24.00 | 5.50 | 7.90 | 6.70 | 5.60 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.37 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/17/2025 3:59:59 PM EST |
| 25.00 | 6.00 | 7.80 | 6.90 | 5.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.05 | -1.00 | 0.01 | 0.00 | 9/12/2025 | 10/17/2025 3:59:59 PM EST |
| 30.00 | 11.60 | 13.90 | 12.75 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST |