Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $17.11 as of 8/29/2025 3:26:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 15.70 | 14.50 | % | 5.80 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 5.00 | 10.90 | 13.50 | 12.20 | % | 2.44 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 7.50 | 8.80 | 10.50 | 9.65 | % | 1.29 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 10.00 | 6.70 | 7.30 | 7.00 | % | 0.70 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 12.50 | 4.10 | 5.00 | 4.55 | % | 0.36 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 15.00 | 1.70 | 2.60 | 2.15 | % | 0.14 | 0 | 0 | 0.63 | 0.87 | 0.11 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 17.50 | 0.35 | 0.75 | 0.55 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.40 | 0.21 | -0.01 | 8/26/2025 | 8/29/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.07 | 0.07 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.93 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 15.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.37 | -0.13 | 0.11 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 17.50 | 0.60 | 1.45 | 1.03 | % | 0.06 | 0 | 0 | 0.45 | -0.60 | 0.21 | -0.01 | 8/29/2025 3:59:49 PM EST | |||
| 20.00 | 2.80 | 3.60 | 3.20 | % | 0.16 | 0 | 0 | 0.60 | -0.93 | 0.07 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 22.50 | 5.30 | 6.10 | 5.70 | % | 0.25 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 25.00 | 7.90 | 8.70 | 8.30 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST | |||
| 30.00 | 12.90 | 14.20 | 13.55 | % | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:49 PM EST |