Options Chain for GLOBAL SHIP LEASE INC COM CL A (GSL) - $37.65 as of 4/24/2026 6:37:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.40 | 25.60 | 23.50 | % | 1.57 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 16.70 | 20.60 | 18.65 | % | 0.93 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 21.00 | 15.70 | 19.60 | 17.65 | % | 0.84 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 22.00 | 14.70 | 18.60 | 16.65 | % | 0.76 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 23.00 | 13.70 | 17.60 | 15.65 | % | 0.68 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 24.00 | 12.70 | 16.60 | 14.65 | % | 0.61 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 25.00 | 11.70 | 15.70 | 13.70 | % | 0.55 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 26.00 | 10.60 | 14.60 | 12.60 | % | 0.48 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 27.00 | 9.40 | 13.60 | 11.50 | % | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 28.00 | 8.60 | 12.60 | 10.60 | % | 0.38 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 29.00 | 7.90 | 11.40 | 9.65 | % | 0.33 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 30.00 | 7.30 | 10.30 | 8.80 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:58 PM EST |
| 31.00 | 6.10 | 9.40 | 7.75 | % | 0.25 | 0 | 11 | 0.97 | 0.99 | 0.03 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 32.00 | 5.30 | 8.20 | 6.75 | 6.63 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.85 | 0.93 | 0.04 | 0.00 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 33.00 | 4.40 | 7.40 | 5.90 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.81 | 0.89 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 34.00 | 4.30 | 5.20 | 4.75 | 4.44 | 0.00 | 0.00% | 0.14 | 0 | 222 | 0.48 | 0.84 | 0.06 | -0.01 | 3/27/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 3.20 | 4.40 | 3.80 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 205 | 0.46 | 0.77 | 0.07 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 36.00 | 2.95 | 3.40 | 3.18 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 177 | 0.34 | 0.70 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 37.00 | 2.25 | 2.70 | 2.48 | % | 0.07 | 0 | 245 | 0.33 | 0.62 | 0.09 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 38.00 | 1.65 | 2.90 | 2.28 | 1.94 | +0.39 | +25.17% | 0.06 | 5 | 176 | 0.31 | 0.53 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 39.00 | 1.10 | 2.00 | 1.55 | 1.30 | 0.00 | 0.00% | 0.04 | 1 | 344 | 0.30 | 0.44 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 0.75 | 1.15 | 0.95 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 542 | 0.29 | 0.35 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 41.00 | 0.55 | 0.85 | 0.70 | 0.66 | -0.14 | -17.50% | 0.02 | 1 | 345 | 0.30 | 0.27 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 42.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.29 | 0.20 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 43.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.31 | 0.15 | 0.05 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 44.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.09 | -33.34% | 0.01 | 8 | 603 | 0.29 | 0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.30 | 0.07 | 0.03 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.29 | 0.05 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 0.75 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 22 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 67 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 31.00 | 0.10 | 0.95 | 0.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.48 | -0.01 | 0.03 | 0.00 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 32.00 | 0.15 | 0.40 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.36 | -0.07 | 0.04 | 0.00 | 4/17/2026 | 4/24/2026 3:59:58 PM EST |
| 33.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.37 | -0.11 | 0.05 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 34.00 | 0.50 | 0.60 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.35 | -0.16 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 0.55 | 0.85 | 0.70 | 0.80 | -0.30 | -27.28% | 0.02 | 2 | 182 | 0.34 | -0.23 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 36.00 | 0.80 | 1.10 | 0.95 | 1.12 | -0.06 | -5.09% | 0.03 | 3 | 107 | 0.31 | -0.30 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 37.00 | 1.25 | 1.50 | 1.38 | 1.80 | +0.20 | +12.50% | 0.04 | 1 | 68 | 0.31 | -0.38 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 38.00 | 1.60 | 1.95 | 1.78 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.30 | -0.47 | 0.09 | -0.01 | 4/21/2026 | 4/24/2026 3:59:58 PM EST |
| 39.00 | 2.20 | 2.45 | 2.33 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.31 | -0.56 | 0.09 | -0.01 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 40.00 | 2.80 | 3.20 | 3.00 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.29 | -0.65 | 0.08 | -0.01 | 3/31/2026 | 4/24/2026 3:59:58 PM EST |
| 41.00 | 3.60 | 3.80 | 3.70 | % | 0.09 | 0 | 24 | 0.31 | -0.73 | 0.08 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 42.00 | 3.30 | 4.70 | 4.00 | % | 0.10 | 0 | 6 | 0.34 | -0.80 | 0.07 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 43.00 | 5.20 | 5.60 | 5.40 | % | 0.13 | 0 | 19 | 0.31 | -0.85 | 0.05 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 44.00 | 6.00 | 7.50 | 6.75 | % | 0.15 | 0 | 0 | 0.38 | -0.89 | 0.04 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 45.00 | 6.40 | 9.10 | 7.75 | % | 0.17 | 0 | 0 | 0.76 | -0.93 | 0.03 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 46.00 | 6.30 | 10.20 | 8.25 | % | 0.18 | 0 | 0 | 0.86 | -0.95 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 47.00 | 7.30 | 11.20 | 9.25 | 8.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 4/7/2026 | 4/24/2026 3:59:58 PM EST |
| 48.00 | 8.30 | 12.20 | 10.25 | % | 0.21 | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 50.00 | 10.00 | 14.10 | 12.05 | % | 0.24 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:58 PM EST |