Options Chain for GLOBAL SHIP LEASE INC NEW COM CL A (GSL) - $24.61 as of 5/28/2025 4:47:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.40 | 12.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 16.00 | 8.40 | 11.10 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 17.00 | 7.40 | 10.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 18.00 | 6.40 | 9.20 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 19.00 | 5.50 | 8.20 | % | 0 | 0 | 1.40 | 0.98 | 0.01 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 20.00 | 4.50 | 7.30 | % | 0 | 0 | 1.02 | 0.93 | 0.03 | -0.01 | 5/28/2025 3:59:47 PM EST | |||
| 21.00 | 3.60 | 6.30 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.89 | 0.05 | -0.01 | 5/16/2025 | 5/28/2025 3:59:47 PM EST |
| 22.00 | 3.20 | 3.60 | 2.92 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.84 | 0.07 | -0.01 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 23.00 | 2.50 | 2.85 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.77 | 0.09 | -0.01 | 5/20/2025 | 5/28/2025 3:59:47 PM EST |
| 24.00 | 1.75 | 2.00 | % | 0 | 0 | 0.33 | 0.67 | 0.12 | -0.01 | 5/28/2025 3:59:47 PM EST | |||
| 25.00 | 0.15 | 2.35 | 1.10 | -0.15 | -12.00% | 2 | 146 | 0.47 | 0.54 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 26.00 | 0.70 | 0.90 | 0.85 | +0.06 | +7.60% | 2 | 68 | 0.31 | 0.41 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 27.00 | 0.40 | 0.55 | 0.50 | +0.05 | +11.12% | 11 | 16 | 0.30 | 0.29 | 0.12 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 28.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.19 | 0.09 | -0.01 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |
| 29.00 | 0.10 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.12 | 0.07 | -0.01 | 5/19/2025 | 5/28/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.07 | 0.05 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.04 | 0.03 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.02 | 0.02 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 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 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.02 | 0.01 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 20.00 | 0.05 | 0.75 | % | 0 | 0 | 0.64 | -0.07 | 0.03 | -0.01 | 5/28/2025 3:59:47 PM EST | |||
| 21.00 | 0.10 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 64 | 0.54 | -0.11 | 0.05 | -0.01 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 22.00 | 0.25 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 24 | 0.40 | -0.16 | 0.07 | -0.01 | 5/22/2025 | 5/28/2025 3:59:47 PM EST |
| 23.00 | 0.40 | 2.35 | 0.53 | -0.12 | -18.47% | 1 | 13 | 0.70 | -0.23 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 24.00 | 0.65 | 0.85 | 1.11 | 0.00 | 0.00% | 0 | 45 | 0.34 | -0.33 | 0.12 | -0.01 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 25.00 | 1.05 | 1.25 | 1.33 | +0.18 | +15.66% | 20 | 91 | 0.33 | -0.46 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 26.00 | 1.55 | 1.80 | 1.70 | -0.40 | -19.05% | 16 | 2 | 0.31 | -0.59 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 27.00 | 2.25 | 2.50 | % | 0 | 0 | 0.31 | -0.71 | 0.12 | -0.01 | 5/28/2025 3:59:47 PM EST | |||
| 28.00 | 3.00 | 4.90 | % | 0 | 0 | 0.72 | -0.81 | 0.09 | -0.01 | 5/28/2025 3:59:47 PM EST | |||
| 29.00 | 3.60 | 5.90 | % | 0 | 0 | 0.83 | -0.88 | 0.07 | -0.01 | 5/28/2025 3:59:47 PM EST | |||
| 30.00 | 4.60 | 7.00 | % | 0 | 0 | 1.04 | -0.93 | 0.05 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 31.00 | 5.40 | 8.10 | % | 0 | 0 | 0.75 | -0.96 | 0.03 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 32.00 | 6.40 | 9.10 | % | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 33.00 | 7.50 | 10.10 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 35.00 | 9.60 | 12.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST |