Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $15.98 as of 3/31/2025 2:32:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.10 | 8.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 9.00 | 4.90 | 8.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 10.00 | 4.00 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 11.00 | 4.00 | 6.50 | 4.61 | -0.39 | -7.80% | 4 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 3.40 | 5.40 | 4.15 | 0.00 | 0.00% | 0 | 10 | 0.94 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 13.00 | 1.95 | 4.50 | % | 0 | 0 | 0.62 | 0.98 | 0.04 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 1.40 | 2.05 | 2.20 | 0.00 | 0.00% | 0 | 27 | 0.39 | 0.89 | 0.13 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 0.70 | 1.05 | 1.30 | 0.00 | 0.00% | 0 | 145 | 0.38 | 0.69 | 0.27 | -0.02 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.30 | 0.40 | 0.33 | -0.13 | -28.27% | 80 | 1,293 | 0.37 | 0.39 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 0.05 | 0.10 | 0.07 | -0.06 | -46.16% | 1,008 | 1,105 | 0.35 | 0.14 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,030 | 0.45 | 0.03 | 0.06 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 703 | 0.58 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 23.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 10.00 | 0.00 | 0.60 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.55 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.02 | 0.04 | 0.00 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 14.00 | 0.05 | 0.25 | 0.08 | -0.02 | -20.00% | 1 | 208 | 0.45 | -0.11 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 15.00 | 0.20 | 0.30 | 0.23 | +0.03 | +15.00% | 98 | 339 | 0.39 | -0.31 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 16.00 | 0.45 | 0.90 | 0.76 | +0.36 | +90.00% | 1 | 526 | 0.38 | -0.61 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 1.10 | 1.85 | 1.10 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.86 | 0.18 | -0.01 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 1.55 | 4.30 | 2.07 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.97 | 0.06 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 2.65 | 5.40 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.99 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 3.00 | 6.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 21.00 | 4.60 | 7.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 22.00 | 5.60 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 6.50 | 8.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 24.00 | 8.30 | 9.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 8.70 | 10.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |