Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $19.12 as of 8/22/2025 8:39:48 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 | 8.90 | 9.30 | 9.10 | % | 0.91 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 11.00 | 7.90 | 8.40 | 8.15 | % | 0.74 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 12.00 | 6.90 | 7.40 | 7.15 | % | 0.60 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 13.00 | 5.30 | 7.60 | 6.45 | % | 0.50 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 14.00 | 4.90 | 5.40 | 5.15 | % | 0.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 3.80 | 4.40 | 4.10 | 3.97 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 2.85 | 4.70 | 3.78 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 78 | 0.64 | 0.99 | 0.05 | 0.00 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 1.85 | 2.60 | 2.23 | 1.70 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.62 | 0.89 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 1.10 | 1.35 | 1.23 | 1.39 | +0.58 | +71.61% | 0.07 | 3 | 193 | 0.24 | 0.76 | 0.19 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | 0.70 | +0.17 | +32.08% | 0.03 | 810 | 2,733 | 0.25 | 0.53 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 52 | 1,468 | 0.27 | 0.26 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 82 | 0.31 | 0.13 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.12 | 0.09 | -0.01 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.81 | -0.01 | 0.05 | 0.00 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 2 | 47 | 0.39 | -0.11 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.33 | -0.24 | 0.19 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.30 | -37.50% | 0.03 | 109 | 118 | 0.25 | -0.47 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 1.05 | 1.20 | 1.13 | 1.12 | -0.61 | -35.26% | 0.06 | 11 | 442 | 0.24 | -0.74 | 0.24 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 1.90 | 2.20 | 2.05 | 2.22 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.87 | 0.13 | -0.01 | 8/12/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 2.70 | 3.10 | 2.90 | 2.98 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | -0.88 | 0.09 | -0.01 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 3.20 | 4.60 | 3.90 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 24.00 | 4.70 | 5.50 | 5.10 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 5.70 | 7.00 | 6.35 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 26.00 | 6.50 | 8.60 | 7.55 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |