Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $17.30 as of 10/3/2025 4:06:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.80 | 16.20 | 15.00 | 10.65 | 0.00 | 0.00% | 6.00 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 4:00:04 PM EST |
| 5.00 | 11.30 | 13.70 | 12.50 | 8.57 | 0.00 | 0.00% | 2.50 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 10/3/2025 4:00:04 PM EST |
| 7.50 | 9.30 | 11.30 | 10.30 | % | 1.37 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 10.00 | 6.80 | 8.50 | 7.65 | 6.10 | 0.00 | 0.00% | 0.77 | 0 | 22 | 2.12 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 4:00:04 PM EST |
| 12.50 | 4.70 | 5.80 | 5.25 | 5.80 | 0.00 | 0.00% | 0.42 | 0 | 40 | 0.78 | 0.99 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 15.00 | 2.30 | 3.50 | 2.90 | 2.30 | -0.22 | -8.73% | 0.19 | 11 | 426 | 0.94 | 0.82 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 17.50 | 0.60 | 0.80 | 0.70 | 0.66 | -0.24 | -26.67% | 0.04 | 2 | 159 | 0.40 | 0.40 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 882 | 0.40 | 0.09 | 0.09 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | 0.01 | 0.02 | 0.00 | 7/31/2025 | 10/3/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 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 | 5.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/3/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 105 | 1.63 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.75 | -0.01 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 4:00:04 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 11 | 115 | 0.33 | -0.18 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 17.50 | 0.90 | 1.15 | 1.03 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.26 | -0.60 | 0.18 | -0.01 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 20.00 | 2.70 | 3.10 | 2.90 | 3.15 | +0.36 | +12.91% | 0.14 | 13 | 37 | 0.91 | -0.91 | 0.09 | 0.00 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 22.50 | 4.10 | 7.30 | 5.70 | % | 0.25 | 0 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 25.00 | 6.90 | 9.80 | 8.35 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 30.00 | 11.60 | 14.90 | 13.25 | % | 0.44 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |