Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $16.10 as of 5/28/2025 5:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.70 | 11.50 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 8.70 | 10.60 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 7.70 | 9.60 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 6.70 | 8.60 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 5.70 | 7.60 | 6.60 | 0.00 | 0.00% | 0 | 11 | 3.07 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 4.70 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 3.90 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 1,399 | 1.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 2.75 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 266 | 1.96 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 1.80 | 3.50 | 2.45 | 0.00 | 0.00% | 0 | 252 | 1.41 | 0.93 | 0.09 | 0.00 | 5/16/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 1.05 | 1.45 | 1.20 | 0.00 | 0.00% | 200 | 1,377 | 0.35 | 0.77 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.40 | 0.65 | 0.55 | +0.01 | +1.86% | 69 | 1,408 | 0.34 | 0.51 | 0.31 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 0.10 | 0.20 | 0.16 | -0.03 | -15.79% | 6 | 4,326 | 0.30 | 0.22 | 0.25 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 13 | 664 | 0.39 | 0.07 | 0.12 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 113 | 0.43 | 0.01 | 0.03 | 0.00 | 5/16/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 417 | 0.53 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 218 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 774 | 0.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 403 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 348 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/28/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 74 | 2.19 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 5/28/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 2.21 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 72 | 1.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 114 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 469 | 0.78 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 466 | 0.46 | -0.07 | 0.09 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 0.20 | 0.20 | +0.01 | +5.27% | 22 | 2,084 | 0.34 | -0.23 | 0.20 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.35 | 0.65 | 0.50 | -0.05 | -9.10% | 9 | 969 | 0.31 | -0.49 | 0.31 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 1.10 | 2.10 | 1.63 | 0.00 | 0.00% | 0 | 617 | 0.55 | -0.78 | 0.25 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 1.60 | 3.90 | 2.13 | 0.00 | 0.00% | 0 | 158 | 1.55 | -0.93 | 0.12 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 1.80 | 4.50 | 6.20 | 0.00 | 0.00% | 0 | 64 | 1.48 | -0.99 | 0.03 | 0.00 | 4/4/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 2.35 | 6.20 | 4.17 | -3.13 | -42.88% | 5 | 75 | 2.16 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 21.00 | 4.90 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 321 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 22.00 | 4.20 | 8.20 | 9.05 | 0.00 | 0.00% | 0 | 11 | 2.51 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:59 PM EST |
| 23.00 | 5.20 | 9.20 | 6.97 | 0.00 | 0.00% | 0 | 6 | 2.63 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 24.00 | 6.00 | 8.50 | 8.00 | -0.10 | -1.24% | 1 | 90 | 1.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 25.00 | 7.00 | 11.10 | 8.80 | 0.00 | 0.00% | 0 | 4 | 2.80 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 26.00 | 8.00 | 12.10 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 27.00 | 9.00 | 13.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 5/28/2025 3:59:59 PM EST |
| 28.00 | 9.90 | 14.10 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 29.00 | 10.90 | 15.10 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 30.00 | 11.90 | 16.10 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 35.00 | 17.40 | 21.10 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 40.00 | 23.40 | 26.10 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |