Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 8.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 12.50 | 6.00 | 6.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 13.00 | 5.50 | 6.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 13.50 | 4.90 | 5.50 | 7.18 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 8:59:54 PM |
| 14.00 | 4.50 | 4.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 14.50 | 4.00 | 4.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 15.00 | 3.50 | 4.10 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/25/2022 | 12/2/2022 8:59:54 PM |
| 15.50 | 3.10 | 3.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 16.00 | 2.50 | 3.00 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.04 | 0.00 | 11/23/2022 | 12/2/2022 8:59:54 PM |
| 16.50 | 2.15 | 2.55 | % | 0 | 0 | 1.17 | 0.97 | 0.08 | -0.01 | 12/2/2022 8:59:54 PM | |||
| 17.00 | 1.60 | 1.95 | % | 0 | 0 | 0.86 | 0.91 | 0.13 | -0.01 | 12/2/2022 8:59:54 PM | |||
| 17.50 | 1.20 | 1.50 | 1.30 | -1.88 | -59.12% | 1 | 1 | 0.76 | 0.83 | 0.19 | -0.02 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 18.00 | 0.80 | 1.10 | 0.84 | -1.68 | -66.67% | 1 | 0 | 0.49 | 0.73 | 0.27 | -0.03 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 18.50 | 0.45 | 0.80 | 0.55 | -0.15 | -21.43% | 10 | 14 | 0.49 | 0.59 | 0.33 | -0.03 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 19.00 | 0.30 | 0.35 | 0.39 | -0.26 | -40.00% | 29 | 33 | 0.43 | 0.42 | 0.32 | -0.03 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 19.50 | 0.10 | 0.20 | 0.16 | -0.09 | -36.00% | 37 | 47 | 0.41 | 0.29 | 0.26 | -0.03 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 20.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 4 | 130 | 0.46 | 0.19 | 0.20 | -0.03 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 34 | 0.57 | 0.12 | 0.14 | -0.02 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 25 | 62 | 0.67 | 0.07 | 0.09 | -0.01 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 21.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.88 | 0.03 | 0.05 | -0.01 | 12/1/2022 | 12/2/2022 8:59:54 PM |
| 22.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 50 | 19 | 0.87 | 0.02 | 0.03 | 0.00 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 22.50 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.01 | 0.00 | 10/27/2022 | 12/2/2022 8:59:54 PM |
| 23.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 8:59:54 PM |
| 23.50 | 0.00 | 0.25 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 24.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 8:59:54 PM |
| 24.50 | 0.00 | 0.90 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 25.50 | 0.00 | 0.90 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 26.50 | 0.00 | 0.85 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 12.50 | 0.00 | 0.90 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 13.50 | 0.00 | 1.05 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 14.00 | 0.00 | 1.05 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 14.50 | 0.00 | 0.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 15.00 | 0.00 | 0.10 | 0.05 | -0.16 | -76.19% | 100 | 452 | 1.15 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 15.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 12/2/2022 8:59:54 PM |
| 16.00 | 0.00 | 0.15 | 0.05 | -0.55 | -91.67% | 13 | 20 | 0.98 | 0.00 | 0.04 | 0.00 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 16.50 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 12 | 5 | 0.84 | -0.03 | 0.08 | -0.01 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 17.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 49 | 0.70 | -0.09 | 0.13 | -0.01 | 12/1/2022 | 12/2/2022 8:59:54 PM |
| 17.50 | 0.10 | 0.15 | 0.13 | -0.05 | -27.78% | 2 | 6 | 0.52 | -0.17 | 0.19 | -0.02 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 18.00 | 0.20 | 0.35 | 0.20 | -0.20 | -50.00% | 8 | 19 | 0.55 | -0.27 | 0.27 | -0.03 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 18.50 | 0.30 | 0.50 | 0.37 | -0.13 | -26.00% | 3 | 47 | 0.48 | -0.41 | 0.33 | -0.03 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 19.00 | 0.55 | 0.65 | 0.70 | -0.05 | -6.67% | 2 | 303 | 0.42 | -0.58 | 0.32 | -0.03 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 19.50 | 0.80 | 1.10 | 1.00 | +0.10 | +11.12% | 9 | 410 | 0.57 | -0.71 | 0.26 | -0.03 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 20.00 | 1.20 | 1.50 | 1.60 | +0.10 | +6.67% | 20 | 83 | 0.59 | -0.81 | 0.20 | -0.03 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 20.50 | 1.70 | 2.05 | 1.72 | 0.00 | 0.00% | 0 | 193 | 0.78 | -0.88 | 0.14 | -0.02 | 12/1/2022 | 12/2/2022 8:59:54 PM |
| 21.00 | 2.10 | 2.50 | 1.90 | 0.00 | 0.00% | 0 | 100 | 0.83 | -0.93 | 0.09 | -0.01 | 11/29/2022 | 12/2/2022 8:59:54 PM |
| 21.50 | 2.65 | 3.10 | % | 0 | 0 | 1.08 | -0.97 | 0.05 | -0.01 | 12/2/2022 8:59:54 PM | |||
| 22.00 | 3.10 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.98 | 0.03 | 0.00 | 11/29/2022 | 12/2/2022 8:59:54 PM |
| 22.50 | 3.60 | 4.00 | % | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 23.00 | 4.10 | 4.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 23.50 | 4.60 | 5.00 | 4.88 | +0.48 | +10.91% | 7 | 7 | 1.31 | -1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 8:59:54 PM |
| 24.00 | 5.20 | 5.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 24.50 | 5.50 | 6.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 25.00 | 6.10 | 6.50 | 6.10 | 0.00 | 0.00% | 0 | 10 | 1.55 | -1.00 | 0.00 | 0.00 | 11/14/2022 | 12/2/2022 8:59:54 PM |
| 25.50 | 6.60 | 7.00 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 26.00 | 7.10 | 7.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 26.50 | 7.60 | 8.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM | |||
| 27.00 | 8.10 | 8.50 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:54 PM |