Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $17.53 as of 11/14/2025 3:57:46 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 | 14.10 | 16.70 | 15.40 | 15.20 | +0.13 | +0.87% | 6.16 | 120 | 22 | 9.92 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 5.00 | 11.40 | 14.20 | 12.80 | 12.58 | % | 2.56 | 67 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 7.50 | 9.10 | 11.70 | 10.40 | % | 1.39 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 10.00 | 6.60 | 9.20 | 7.90 | % | 0.79 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 12.50 | 2.95 | 6.70 | 4.83 | % | 0.39 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 15.00 | 1.65 | 3.40 | 2.53 | 2.57 | +0.75 | +41.21% | 0.17 | 7 | 7 | 0.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 17.50 | 0.25 | 0.95 | 0.60 | 0.66 | +0.41 | +164.00% | 0.03 | 1 | 1 | 0.28 | 0.52 | 0.26 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 3 | 5 | 0.44 | 0.07 | 0.08 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 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 | 6.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/14/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 17.50 | 0.55 | 0.85 | 0.70 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.26 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 20.00 | 2.20 | 4.70 | 3.45 | % | 0.17 | 0 | 0 | 1.42 | -0.93 | 0.08 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 22.50 | 4.70 | 5.90 | 5.30 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 25.00 | 6.40 | 9.10 | 7.75 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 30.00 | 10.60 | 14.20 | 12.40 | % | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST |