Options Chain for STAR BULK CARRIERS CORP. SHS PAR (SBLK) - $24.42 as of 4/26/2024 3:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.30 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 19.40 | 22.00 | % | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.00 | 15.20 | 18.00 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 14.30 | 17.00 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 11.00 | 13.10 | 16.00 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.00 | 12.10 | 15.00 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 13.00 | 11.40 | 14.00 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 14.00 | 10.20 | 13.00 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 15.00 | 9.20 | 12.00 | 6.60 | 0.00 | 0.00% | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 8.20 | 11.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 7.10 | 10.00 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 18.00 | 6.50 | 9.00 | 5.20 | 0.00 | 0.00% | 0 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 5.30 | 8.00 | 5.56 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 3.70 | 6.10 | 4.20 | 0.00 | 0.00% | 0 | 55 | 2.20 | 0.99 | 0.01 | 0.00 | 3/22/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 3.40 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 184 | 0.90 | 0.98 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 2.65 | 3.90 | 2.23 | 0.00 | 0.00% | 0 | 404 | 1.11 | 0.92 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 1.80 | 2.00 | 2.05 | +0.42 | +25.77% | 37 | 607 | 0.31 | 0.83 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 24.00 | 1.10 | 1.25 | 1.25 | +0.25 | +25.00% | 168 | 3,570 | 0.32 | 0.67 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.55 | 0.65 | 0.60 | +0.10 | +20.00% | 862 | 7,367 | 0.30 | 0.46 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 0.20 | 0.30 | 0.26 | +0.05 | +23.81% | 114 | 1,140 | 0.30 | 0.26 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 0.05 | 0.15 | 0.13 | +0.03 | +30.00% | 42 | 695 | 0.30 | 0.13 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 144 | 0.38 | 0.05 | 0.06 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 14 | 338 | 1.11 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 104 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 28.00 | 30.90 | % | 0 | 0 | EST | |||||||
| 40.00 | 23.00 | 25.90 | % | 0 | 0 | EST | |||||||
| 45.00 | 18.50 | 22.00 | % | 0 | 0 | EST | |||||||
| 50.00 | 13.50 | 17.00 | % | 0 | 0 | EST | |||||||
| 55.00 | 9.00 | 12.50 | % | 0 | 1 | EST | |||||||
| 60.00 | 4.60 | 7.50 | % | 0 | 0 | EST | |||||||
| 65.00 | 0.85 | 4.90 | % | 0 | 3 | EST | |||||||
| 70.00 | 0.15 | 0.80 | % | 0 | 1 | EST | |||||||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 388 | 1.08 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 219 | 1.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2,352 | 1.67 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/26/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 199 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 365 | 1.31 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 419 | 0.61 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 895 | 0.55 | -0.02 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 4 | 1,400 | 0.35 | -0.08 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 706 | 1,655 | 0.34 | -0.17 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 24.00 | 0.40 | 0.45 | 0.40 | -0.15 | -27.28% | 38 | 1,846 | 0.32 | -0.33 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.20 | 0.90 | 0.80 | -0.32 | -28.58% | 1 | 30 | 0.17 | -0.54 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 1.35 | 1.60 | 2.45 | 0.00 | 0.00% | 0 | 34 | 0.56 | -0.74 | 0.18 | -0.01 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 2.25 | 3.50 | 2.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.87 | 0.12 | -0.01 | 3/21/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 2.90 | 4.90 | % | 0 | 0 | 1.47 | -0.95 | 0.06 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 30.00 | 4.80 | 7.50 | % | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 9.80 | 12.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 55.00 | 0.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 10 | 4/10/2024 | EST | ||||
| 60.00 | 0.00 | 0.95 | % | 0 | 2 | EST | |||||||
| 65.00 | 0.00 | 2.65 | % | 0 | 12 | EST | |||||||
| 70.00 | 3.00 | 6.50 | % | 0 | 0 | EST | |||||||
| 75.00 | 8.80 | 12.00 | % | 0 | 0 | EST | |||||||
| 80.00 | 13.00 | 16.60 | % | 0 | 0 | EST | |||||||
| 85.00 | 18.00 | 21.60 | % | 0 | 0 | EST | |||||||
| 90.00 | 24.20 | 27.00 | % | 0 | 0 | EST | |||||||
| 95.00 | 29.20 | 32.00 | % | 0 | 0 | EST |