Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $23.57 as of 6/23/2026 4:10:57 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 | 20.60 | 24.90 | 22.75 | 21.77 | 0.00 | 0.00% | 9.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/23/2026 3:59:52 PM EST |
| 5.00 | 18.30 | 22.40 | 20.35 | 19.65 | 0.00 | 0.00% | 4.07 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/23/2026 3:59:52 PM EST |
| 7.50 | 15.80 | 19.90 | 17.85 | 17.25 | 0.00 | 0.00% | 2.38 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/23/2026 3:59:52 PM EST |
| 10.00 | 13.20 | 17.50 | 15.35 | 14.27 | 0.00 | 0.00% | 1.53 | 0 | 75 | 3.32 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/23/2026 3:59:52 PM EST |
| 12.50 | 10.70 | 15.00 | 12.85 | % | 1.03 | 0 | 0 | 2.63 | 0.99 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST | |||
| 15.00 | 8.20 | 12.50 | 10.35 | 9.51 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.11 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 6/23/2026 3:59:52 PM EST |
| 17.50 | 5.80 | 10.00 | 7.90 | % | 0.45 | 0 | 0 | 1.67 | 0.98 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST | |||
| 20.00 | 3.40 | 7.50 | 5.45 | 5.68 | 0.00 | 0.00% | 0.27 | 0 | 22 | 1.29 | 0.96 | 0.02 | -0.01 | 5/19/2026 | 6/23/2026 3:59:52 PM EST |
| 22.50 | 1.25 | 5.30 | 3.28 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.03 | 0.82 | 0.08 | -0.01 | 6/11/2026 | 6/23/2026 3:59:52 PM EST |
| 25.00 | 0.80 | 2.60 | 1.70 | 1.48 | +0.57 | +62.64% | 0.07 | 18 | 419 | 0.26 | 0.56 | 0.14 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.07 | +100.00% | 0.00 | 8,465 | 508 | 0.28 | 0.11 | 0.06 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/23/2026 3:59:52 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 1 | 2.41 | -0.01 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.94 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 6/23/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.57 | -0.02 | 0.00 | 0.00 | 4/29/2026 | 6/23/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 0 | 1.18 | -0.04 | 0.02 | -0.01 | 6/23/2026 3:59:52 PM EST | |||
| 22.50 | 0.30 | 0.80 | 0.55 | 0.69 | -0.06 | -8.00% | 0.02 | 3 | 54 | 0.41 | -0.18 | 0.08 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 3.70 | 1.85 | 1.70 | -0.30 | -15.00% | 0.07 | 2 | 29 | 0.97 | -0.44 | 0.14 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 30.00 | 3.50 | 7.50 | 5.50 | % | 0.18 | 0 | 0 | 1.11 | -0.89 | 0.06 | -0.01 | 6/23/2026 3:59:52 PM EST | |||
| 35.00 | 8.50 | 12.40 | 10.45 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST |