Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $15.10 as of 7/11/2025 8:26:19 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 | 11.10 | 14.00 | 12.55 | % | 5.02 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 5.00 | 8.60 | 11.50 | 10.05 | % | 2.01 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 7.50 | 7.30 | 8.80 | 8.05 | 5.82 | 0.00 | 0.00% | 1.07 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 4:00:02 PM EST |
| 10.00 | 4.80 | 5.50 | 5.15 | 4.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 12.50 | 2.40 | 3.00 | 2.70 | 2.60 | +0.30 | +13.05% | 0.22 | 5 | 272 | 0.58 | 0.96 | 0.07 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 15.00 | 0.55 | 0.85 | 0.70 | 0.69 | +0.14 | +25.46% | 0.05 | 103 | 735 | 0.37 | 0.53 | 0.24 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 112 | 0.44 | 0.09 | 0.10 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.54 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 7/11/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.61 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/11/2025 4:00:02 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 | 0.85 | 0.43 | % | 0.17 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 4:00:02 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.51 | -0.04 | 0.07 | 0.00 | 7/2/2025 | 7/11/2025 4:00:02 PM EST |
| 15.00 | 0.50 | 0.80 | 0.65 | 0.73 | 0.00 | 0.00% | 0.04 | 0 | 411 | 0.36 | -0.47 | 0.24 | -0.01 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 17.50 | 2.05 | 2.90 | 2.48 | 4.26 | 0.00 | 0.00% | 0.14 | 0 | 313 | 0.47 | -0.91 | 0.10 | 0.00 | 5/30/2025 | 7/11/2025 4:00:02 PM EST |
| 20.00 | 4.10 | 6.40 | 5.25 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 64 | 1.58 | -0.99 | 0.01 | 0.00 | 4/17/2025 | 7/11/2025 4:00:02 PM EST |
| 22.50 | 6.30 | 9.10 | 7.70 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 7/11/2025 4:00:02 PM EST |
| 25.00 | 8.80 | 11.40 | 10.10 | 10.81 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 7/11/2025 4:00:02 PM EST |