This page reflects SBLK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
SBLK Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
20.00
4.85
5.90
7.40
0.00
0
9
110.2%
0.863
0.0264
-0.033
0.016
0.012
21.00
5.80
5.30
6.00
2.00
4
8
73.0%
0.900
0.0318
-0.019
0.013
0.014
22.00
4.57
4.10
5.40
0.00
11
61
84.8%
0.827
0.0401
-0.030
0.019
0.013
23.00
3.80
3.40
4.00
0.26
3
19
52.1%
0.867
0.0550
-0.017
0.016
0.015
24.00
2.58
2.25
3.60
0.00
12
38
68.1%
0.748
0.0623
-0.030
0.024
0.013
25.00
2.06
2.00
2.35
0.46
1
3,311
45.3%
0.727
0.0976
-0.022
0.025
0.014
26.00
1.48
1.25
1.65
0.39
9
156
42.4%
0.621
0.1193
-0.023
0.029
0.012
27.00
0.90
0.80
0.90
0.25
125
791
34.1%
0.485
0.1553
-0.019
0.030
0.010
28.00
0.45
0.40
0.50
0.10
82
88
32.8%
0.332
0.1472
-0.016
0.027
0.007
29.00
0.27
0.20
0.35
0.07
175
1,272
36.3%
0.234
0.1121
-0.015
0.023
0.005
30.00
0.17
0.10
0.20
0.03
141
439
36.7%
0.148
0.0837
-0.011
0.017
0.003
31.00
0.15
0.00
0.35
0.00
1
3
51.8%
0.176
0.0665
-0.018
0.019
0.003
32.00
0.10
0.00
0.50
0.00
1
2
52.9%
0.132
0.0536
-0.015
0.016
0.003
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
20.00
0.20
0.00
0.40
0.10
1
7
74.4%
-0.067
0.0232
-0.012
0.010
-0.002
21.00
0.15
0.00
0.25
0.00
1
212
57.4%
-0.057
0.0264
-0.008
0.009
-0.001
22.00
0.10
0.10
0.35
-0.05
22
10
56.6%
-0.095
0.0396
-0.012
0.013
-0.002
23.00
0.20
0.10
0.35
0.02
2
26
54.4%
-0.142
0.0550
-0.015
0.017
-0.003
24.00
0.32
0.25
0.45
-0.08
6
311
48.5%
-0.192
0.0748
-0.017
0.021
-0.004
25.00
0.60
0.45
0.60
-0.05
5
104
43.0%
-0.265
0.1012
-0.017
0.025
-0.006
26.00
0.84
0.80
1.00
-0.13
19
3,810
43.8%
-0.381
0.1158
-0.020
0.029
-0.009
27.00
1.40
0.70
1.60
-0.55
14
541
46.9%
-0.498
0.1130
-0.023
0.030
-0.012
28.00
2.50
1.25
2.55
0.00
0
1
58.3%
-0.575
0.0894
-0.028
0.029
-0.014
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.