Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $26.67 as of 10/1/2026 5:41:49 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
12.50 12.80 17.00 14.90 12.66 0.00 0.00% 1.19 0 0 2.99 1.00 0.00 0.00 5/5/2026 10/1/2026 4:00:03 PM EST
15.00 10.30 14.50 12.40 6.70 0.00 0.00% 0.83 0 0 2.44 1.00 0.00 0.00 5/26/2026 10/1/2026 4:00:03 PM EST
17.50 7.80 12.00 9.90 % 0.57 0 0 1.98 1.00 0.00 0.00 10/1/2026 4:00:03 PM EST
20.00 7.10 7.60 7.35 6.75 +0.55 +8.88% 0.37 6 90 0.84 1.00 0.01 0.00 10/1/2026 10/1/2026 4:00:03 PM EST
22.50 3.60 5.70 4.65 3.65 0.00 0.00% 0.21 0 43 0.82 0.90 0.05 0.00 9/25/2026 10/1/2026 4:00:03 PM EST
25.00 2.65 3.00 2.83 3.28 0.00 0.00% 0.11 0 547 0.45 0.71 0.09 -0.01 9/21/2026 10/1/2026 4:00:03 PM EST
30.00 0.40 0.55 0.48 0.45 +0.18 +66.67% 0.02 26 1,048 0.37 0.25 0.08 -0.01 10/1/2026 10/1/2026 4:00:03 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
12.50 0.00 1.95 0.98 % 0.08 0 0 2.60 0.00 0.00 0.00 10/1/2026 4:00:03 PM EST
15.00 0.00 1.75 0.88 % 0.06 0 0 2.02 0.00 0.00 0.00 10/1/2026 4:00:03 PM EST
17.50 0.00 1.95 0.98 0.05 0.00 0.00% 0.06 0 1 1.72 0.00 0.00 0.00 8/19/2026 10/1/2026 4:00:03 PM EST
20.00 0.00 0.20 0.10 0.15 0.00 0.00% 0.01 0 101 0.60 0.00 0.01 0.00 9/8/2026 10/1/2026 4:00:03 PM EST
22.50 0.10 1.10 0.60 0.40 0.00 0.00% 0.03 0 48 0.55 -0.10 0.05 0.00 9/22/2026 10/1/2026 4:00:03 PM EST
25.00 0.40 1.10 0.75 1.20 0.00 0.00% 0.03 0 157 0.39 -0.29 0.09 -0.01 9/28/2026 10/1/2026 4:00:03 PM EST
30.00 1.75 5.30 3.53 4.80 0.00 0.00% 0.12 0 21 0.88 -0.75 0.08 -0.01 9/28/2026 10/1/2026 4:00:03 PM EST