Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $19.36 as of 9/15/2025 9:13:11 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 | 9.10 | 11.20 | 10.15 | % | 1.02 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 11.00 | 8.30 | 10.10 | 9.20 | % | 0.84 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 12.00 | 7.00 | 9.20 | 8.10 | % | 0.67 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 13.00 | 6.00 | 8.10 | 7.05 | % | 0.54 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 14.00 | 5.30 | 6.60 | 5.95 | 5.50 | 0.00 | 0.00% | 0.42 | 0 | 20 | 4.69 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:06 PM EST |
| 15.00 | 4.00 | 4.50 | 4.25 | 3.97 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/15/2025 4:00:06 PM EST |
| 16.00 | 3.30 | 3.40 | 3.35 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 75 | 2.82 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:06 PM EST |
| 17.00 | 2.30 | 2.40 | 2.35 | 2.39 | -0.26 | -9.82% | 0.14 | 2 | 35 | 2.60 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:06 PM EST |
| 18.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.15 | +12.00% | 0.08 | 1 | 149 | 2.05 | 0.98 | 0.05 | 0.00 | 9/15/2025 | 9/15/2025 4:00:06 PM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.03 | -6.00% | 0.03 | 1,457 | 4,794 | 0.54 | 0.63 | 0.50 | -0.04 | 9/15/2025 | 9/15/2025 4:00:06 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 14 | 4,297 | 0.39 | 0.08 | 0.42 | -0.02 | 9/15/2025 | 9/15/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.69 | 0.00 | 0.03 | 0.00 | 9/11/2025 | 9/15/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/15/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.90 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/15/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 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 | 6.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.37 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/15/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.29 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.27 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 187 | 0.79 | -0.02 | 0.05 | 0.00 | 9/15/2025 | 9/15/2025 4:00:06 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 1 | 111 | 0.20 | -0.37 | 0.50 | -0.04 | 9/15/2025 | 9/15/2025 4:00:06 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 452 | 0.46 | -0.92 | 0.42 | -0.02 | 9/8/2025 | 9/15/2025 4:00:06 PM EST |
| 21.00 | 1.60 | 1.70 | 1.65 | 2.07 | 0.00 | 0.00% | 0.08 | 0 | 200 | 0.68 | -1.00 | 0.03 | 0.00 | 8/28/2025 | 9/15/2025 4:00:06 PM EST |
| 22.00 | 2.35 | 2.70 | 2.53 | 2.98 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/15/2025 4:00:06 PM EST |
| 23.00 | 3.30 | 5.60 | 4.45 | % | 0.19 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 24.00 | 4.50 | 6.60 | 5.55 | % | 0.23 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 25.00 | 5.40 | 7.60 | 6.50 | % | 0.26 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST | |||
| 26.00 | 6.30 | 8.60 | 7.45 | % | 0.29 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:06 PM EST |