Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $25.99 as of 8/14/2026 3:00:25 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 | 22.90 | 24.00 | 23.45 | 23.00 | -0.61 | -2.59% | 9.38 | 72 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 5.00 | 19.90 | 21.50 | 20.70 | 20.60 | -0.05 | -0.25% | 4.14 | 15 | 3 | 9.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 7.50 | 17.30 | 19.70 | 18.50 | 18.80 | +0.53 | +2.91% | 2.47 | 45 | 9 | 9.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 10.00 | 14.80 | 17.20 | 16.00 | 15.70 | +1.43 | +10.03% | 1.60 | 450 | 75 | 7.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 12.50 | 12.40 | 15.60 | 14.00 | 13.90 | % | 1.12 | 2 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST | |
| 15.00 | 9.10 | 13.10 | 11.10 | 12.20 | +2.69 | +28.29% | 0.74 | 15 | 3 | 6.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 17.50 | 6.70 | 10.60 | 8.65 | % | 0.49 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 20.00 | 5.50 | 6.90 | 6.20 | 6.30 | +0.50 | +8.63% | 0.31 | 225 | 33 | 1.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 22.50 | 2.90 | 4.10 | 3.50 | 3.20 | -0.56 | -14.90% | 0.16 | 85 | 11 | 1.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 0.95 | 1.50 | 1.23 | 1.30 | +0.45 | +52.95% | 0.05 | 307 | 602 | 0.83 | 0.46 | 0.35 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,299 | 0.71 | 0.00 | 0.02 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:06 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 12.50 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 1 | 6.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 6 | 5.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:06 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 369 | 0.25 | -0.54 | 0.35 | -0.01 | 8/6/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 2.70 | 5.40 | 4.05 | 5.39 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.58 | -1.00 | 0.02 | 0.00 | 8/7/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 8.80 | 11.60 | 10.20 | 9.75 | 0.00 | 0.00% | 0.29 | 0 | 33 | 3.35 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |