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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.60 | 15.60 | 13.60 | % | 1.09 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 15.00 | 9.10 | 13.10 | 11.10 | % | 0.74 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 17.50 | 6.70 | 10.60 | 8.65 | % | 0.49 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 20.00 | 4.30 | 6.40 | 5.35 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 22.50 | 1.65 | 5.60 | 3.63 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 25.00 | 0.65 | 1.50 | 1.08 | 1.02 | +0.42 | +70.00% | 0.04 | 50 | 56 | 0.36 | 0.49 | 0.19 | -0.01 | 8/14/2026 | 8/14/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.02 | 0.05 | 0.00 | 8/5/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 2.05 | 1.03 | % | 0.07 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 0.78 | -0.51 | 0.19 | -0.01 | 8/14/2026 4:00:06 PM EST | |||
| 30.00 | 2.70 | 6.60 | 4.65 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 43 | 1.16 | -0.98 | 0.05 | 0.00 | 7/31/2026 | 8/14/2026 4:00:06 PM EST |
| 35.00 | 7.70 | 11.60 | 9.65 | 9.45 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.53 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:06 PM EST |