Options Chain for GLOBAL SHIP LEASE INC NEW COM CL A (GSL) - $23.29 as of 3/31/2025 4:07:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.90 | 9.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 16.00 | 6.50 | 8.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.00 | 5.50 | 7.40 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 18.00 | 3.50 | 6.40 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 19.00 | 3.70 | 6.20 | % | 0 | 0 | 0.52 | 0.95 | 0.04 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 20.00 | 2.75 | 4.90 | % | 0 | 0 | 0.46 | 0.89 | 0.07 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 21.00 | 2.20 | 2.40 | 2.20 | % | 1 | 0 | 0.33 | 0.80 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 22.00 | 1.45 | 1.60 | 1.50 | -0.16 | -9.64% | 3 | 2 | 0.30 | 0.68 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 51 | 0.29 | 0.52 | 0.18 | -0.01 | 3/25/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 0.35 | 0.65 | 0.45 | -0.10 | -18.19% | 2 | 66 | 0.28 | 0.34 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 25.00 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.18 | 0.13 | -0.01 | 3/28/2025 | 3/31/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.09 | 0.08 | 0.00 | 3/26/2025 | 3/31/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.04 | 0.05 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.42 | -0.05 | 0.04 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 20.00 | 0.10 | 0.20 | 0.16 | % | 5 | 0 | 0.33 | -0.11 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST | |
| 21.00 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 4 | 59 | 0.32 | -0.20 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 22.00 | 0.45 | 0.60 | 0.57 | +0.02 | +3.64% | 4 | 2 | 0.29 | -0.32 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 23.00 | 0.85 | 1.00 | 1.00 | +0.10 | +11.12% | 2 | 50 | 0.28 | -0.48 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 4:00:01 PM EST |
| 24.00 | 1.35 | 1.65 | % | 0 | 0 | 0.26 | -0.66 | 0.17 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 25.00 | 2.05 | 2.35 | % | 0 | 0 | 0.22 | -0.82 | 0.13 | -0.01 | 3/31/2025 4:00:01 PM EST | |||
| 26.00 | 1.80 | 4.40 | % | 0 | 0 | 0.37 | -0.91 | 0.08 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 27.00 | 2.70 | 5.10 | % | 0 | 0 | 0.86 | -0.96 | 0.05 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 28.00 | 4.80 | 6.40 | % | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 29.00 | 5.00 | 7.90 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 30.00 | 5.70 | 8.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST | |||
| 31.00 | 7.70 | 9.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:01 PM EST |