Options Chain for GLOBAL SHIP LEASE INC COM CL A (GSL) - $44.04 as of 8/4/2026 7:46:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.60 | 21.00 | 18.80 | 11.51 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/4/2026 4:00:01 PM EST |
| 28.00 | 13.80 | 18.00 | 15.90 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 29.00 | 12.80 | 17.00 | 14.90 | % | 0.51 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 30.00 | 11.80 | 16.00 | 13.90 | 8.25 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/4/2026 4:00:01 PM EST |
| 31.00 | 11.00 | 15.00 | 13.00 | % | 0.42 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 32.00 | 10.00 | 14.00 | 12.00 | 9.17 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/4/2026 4:00:01 PM EST |
| 33.00 | 9.00 | 11.40 | 10.20 | 5.80 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 4:00:01 PM EST |
| 34.00 | 8.00 | 12.00 | 10.00 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/4/2026 4:00:01 PM EST |
| 35.00 | 7.70 | 10.00 | 8.85 | 3.92 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.88 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/4/2026 4:00:01 PM EST |
| 36.00 | 6.90 | 8.80 | 7.85 | 6.60 | 0.00 | 0.00% | 0.22 | 0 | 148 | 0.73 | 0.94 | 0.03 | -0.01 | 7/23/2026 | 8/4/2026 4:00:01 PM EST |
| 37.00 | 5.90 | 7.80 | 6.85 | 7.47 | 0.00 | 0.00% | 0.19 | 0 | 98 | 0.67 | 0.91 | 0.03 | -0.01 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 38.00 | 5.20 | 6.90 | 6.05 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.65 | 0.90 | 0.05 | -0.01 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 39.00 | 3.00 | 5.40 | 4.20 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 165 | 0.45 | 0.83 | 0.05 | -0.01 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 40.00 | 3.70 | 4.60 | 4.15 | 4.77 | 0.00 | 0.00% | 0.10 | 0 | 403 | 0.35 | 0.78 | 0.06 | -0.01 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 41.00 | 2.85 | 3.80 | 3.33 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 351 | 0.33 | 0.71 | 0.07 | -0.01 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 42.00 | 2.10 | 3.00 | 2.55 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 453 | 0.31 | 0.63 | 0.09 | -0.02 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 43.00 | 1.55 | 2.25 | 1.90 | 2.00 | -0.30 | -13.05% | 0.04 | 2 | 385 | 0.30 | 0.54 | 0.09 | -0.02 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 44.00 | 1.20 | 1.65 | 1.43 | 1.87 | 0.00 | 0.00% | 0.03 | 0 | 306 | 0.30 | 0.44 | 0.09 | -0.02 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 45.00 | 0.90 | 1.20 | 1.05 | 0.95 | -0.35 | -26.93% | 0.02 | 12 | 598 | 0.30 | 0.35 | 0.09 | -0.02 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 46.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.22 | -23.92% | 0.02 | 7 | 211 | 0.30 | 0.28 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 47.00 | 0.05 | 0.80 | 0.43 | 0.45 | -0.15 | -25.00% | 0.01 | 4 | 563 | 0.31 | 0.23 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.37 | 0.10 | 0.04 | -0.01 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.73 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 8/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/4/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.20 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/4/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 1.40 | 0.70 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/4/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/4/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 1.40 | 0.70 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/4/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 4:00:01 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.35 | -0.06 | 0.03 | -0.01 | 7/30/2026 | 8/4/2026 4:00:01 PM EST |
| 37.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 165 | 0.38 | -0.09 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.41 | -0.10 | 0.05 | -0.01 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 39.00 | 0.20 | 0.70 | 0.45 | 0.52 | -0.01 | -1.89% | 0.01 | 4 | 73 | 0.32 | -0.17 | 0.05 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 40.00 | 0.40 | 0.80 | 0.60 | 0.72 | +0.02 | +2.86% | 0.01 | 3 | 30 | 0.30 | -0.23 | 0.06 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 41.00 | 0.80 | 1.05 | 0.93 | 0.95 | +0.05 | +5.56% | 0.02 | 6 | 26 | 0.31 | -0.29 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 42.00 | 1.10 | 1.55 | 1.33 | 1.28 | +0.23 | +21.91% | 0.03 | 1 | 45 | 0.31 | -0.37 | 0.09 | -0.02 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 43.00 | 1.15 | 1.95 | 1.55 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.27 | -0.46 | 0.09 | -0.02 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 44.00 | 1.70 | 2.50 | 2.10 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.56 | 0.09 | -0.02 | 7/27/2026 | 8/4/2026 4:00:01 PM EST |
| 45.00 | 2.30 | 3.40 | 2.85 | % | 0.06 | 0 | 1 | 0.28 | -0.65 | 0.09 | -0.02 | 8/4/2026 4:00:01 PM EST | |||
| 46.00 | 2.45 | 4.30 | 3.38 | % | 0.07 | 0 | 0 | 0.43 | -0.72 | 0.08 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 47.00 | 3.30 | 5.10 | 4.20 | % | 0.09 | 0 | 0 | 0.44 | -0.77 | 0.07 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 50.00 | 6.10 | 8.60 | 7.35 | % | 0.15 | 0 | 0 | 0.68 | -0.90 | 0.04 | -0.01 | 8/4/2026 4:00:01 PM EST | |||
| 55.00 | 10.10 | 14.20 | 12.15 | % | 0.22 | 0 | 1 | 0.99 | -0.99 | 0.01 | 0.00 | 8/4/2026 4:00:01 PM EST |