Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $20.41 as of 12/3/2025 8:48:08 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 | 10.90 | 11.70 | 11.30 | % | 1.26 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 10.00 | 10.20 | 10.70 | 10.45 | 10.52 | % | 1.04 | 2 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST | |
| 11.00 | 8.90 | 10.30 | 9.60 | % | 0.87 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 12.00 | 7.60 | 9.30 | 8.45 | % | 0.70 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 13.00 | 6.60 | 8.10 | 7.35 | % | 0.57 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 14.00 | 5.90 | 7.30 | 6.60 | % | 0.47 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 15.00 | 4.90 | 6.10 | 5.50 | % | 0.37 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 16.00 | 3.90 | 5.10 | 4.50 | 3.12 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:55 PM EST |
| 17.00 | 2.60 | 4.10 | 3.35 | 2.12 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:55 PM EST |
| 18.00 | 2.00 | 3.40 | 2.70 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.32 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 19.00 | 1.20 | 1.60 | 1.40 | 1.45 | +0.33 | +29.47% | 0.07 | 25 | 521 | 0.51 | 0.82 | 0.20 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 20.00 | 0.45 | 0.75 | 0.60 | 0.68 | +0.38 | +126.67% | 0.03 | 91 | 958 | 0.28 | 0.60 | 0.34 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.23 | +0.15 | +187.50% | 0.01 | 1,260 | 808 | 0.30 | 0.27 | 0.28 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 23 | 40 | 0.36 | 0.08 | 0.12 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.41 | 0.02 | 0.03 | 0.00 | 12/2/2025 | 12/3/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.01 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 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 | 2.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.13 | -86.67% | 0.00 | 1 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.45 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.08 | -40.00% | 0.01 | 8 | 1,061 | 0.26 | -0.18 | 0.20 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 20.00 | 0.25 | 0.65 | 0.45 | 0.30 | -0.50 | -62.50% | 0.02 | 4 | 21 | 0.32 | -0.40 | 0.34 | -0.01 | 12/3/2025 | 12/3/2025 3:59:55 PM EST |
| 21.00 | 0.80 | 2.10 | 1.45 | 1.84 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.97 | -0.73 | 0.28 | -0.01 | 11/25/2025 | 12/3/2025 3:59:55 PM EST |
| 22.00 | 1.10 | 2.45 | 1.78 | % | 0.08 | 0 | 0 | 0.77 | -0.92 | 0.12 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 23.00 | 2.10 | 3.30 | 2.70 | % | 0.12 | 0 | 0 | 0.83 | -0.98 | 0.03 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 24.00 | 2.60 | 4.70 | 3.65 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 25.00 | 3.90 | 5.70 | 4.80 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 26.00 | 5.00 | 6.60 | 5.80 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 27.00 | 6.00 | 7.60 | 6.80 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST | |||
| 30.00 | 9.00 | 10.60 | 9.80 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:55 PM EST |