Options Chain for GLOBAL SHIP LEASE INC NEW COM CL A (GSL) - $30.56 as of 10/3/2025 4:07:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 6.00 | 7.60 | 6.80 | 8.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.82 | 0.98 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 25.00 | 5.30 | 6.60 | 5.95 | % | 0.24 | 0 | 0 | 0.73 | 0.96 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 26.00 | 4.40 | 5.60 | 5.00 | 6.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.64 | 0.93 | 0.04 | -0.01 | 9/24/2025 | 10/3/2025 3:59:54 PM EST |
| 27.00 | 3.60 | 4.20 | 3.90 | % | 0.14 | 0 | 0 | 0.43 | 0.87 | 0.06 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 28.00 | 2.60 | 3.40 | 3.00 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.27 | 0.80 | 0.08 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 29.00 | 2.25 | 2.60 | 2.43 | % | 0.08 | 0 | 0 | 0.33 | 0.71 | 0.10 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 30.00 | 1.60 | 1.95 | 1.78 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.32 | 0.60 | 0.11 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 31.00 | 1.15 | 1.35 | 1.25 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.31 | 0.48 | 0.12 | -0.02 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 32.00 | 0.70 | 0.85 | 0.78 | 0.81 | -0.09 | -10.00% | 0.02 | 3 | 6 | 0.29 | 0.37 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 33.00 | 0.35 | 0.55 | 0.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.28 | 0.26 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 34.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.12 | -28.58% | 0.01 | 49 | 31 | 0.28 | 0.18 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.32 | 0.13 | 0.06 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.04 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.03 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.75 | -0.02 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.02 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.04 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.06 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | 0.47 | -0.03 | -6.00% | 0.01 | 1 | 39 | 0.28 | -0.20 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 29.00 | 0.60 | 0.85 | 0.73 | 0.73 | +0.03 | +4.29% | 0.03 | 2 | 46 | 0.32 | -0.29 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 1.11 | +0.08 | +7.77% | 0.02 | 1 | 214 | 0.34 | -0.40 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 31.00 | 1.40 | 1.70 | 1.55 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.30 | -0.52 | 0.12 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 32.00 | 1.65 | 2.60 | 2.13 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.29 | -0.63 | 0.11 | -0.01 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 33.00 | 2.30 | 3.30 | 2.80 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.41 | -0.74 | 0.10 | -0.01 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 34.00 | 3.40 | 4.00 | 3.70 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.39 | -0.82 | 0.08 | -0.01 | 9/19/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 3.80 | 5.00 | 4.40 | % | 0.13 | 0 | 0 | 0.46 | -0.87 | 0.06 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 36.00 | 4.70 | 7.50 | 6.10 | % | 0.17 | 0 | 0 | 0.90 | -0.92 | 0.04 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 37.00 | 5.60 | 8.50 | 7.05 | % | 0.19 | 0 | 0 | 0.96 | -0.95 | 0.03 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 38.00 | 6.10 | 9.50 | 7.80 | % | 0.21 | 0 | 0 | 1.02 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 39.00 | 7.60 | 10.50 | 9.05 | % | 0.23 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 40.00 | 7.80 | 11.50 | 9.65 | % | 0.24 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:54 PM EST |