Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $26.09 as of 8/21/2026 11:02:35 AM 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 | 13.10 | 16.40 | 14.75 | % | 1.18 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 15.00 | 10.60 | 13.90 | 12.25 | % | 0.82 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 17.50 | 8.30 | 10.90 | 9.60 | % | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 20.00 | 5.80 | 8.40 | 7.10 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 22.50 | 3.40 | 6.20 | 4.80 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.26 | 0.98 | 0.02 | -0.01 | 8/17/2026 | 8/21/2026 11:58:55 AM EST |
| 25.00 | 1.45 | 2.45 | 1.95 | 2.20 | +1.18 | +115.69% | 0.08 | 12 | 6 | 0.83 | 0.84 | 0.10 | -0.02 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 4,853 | 11 | 0.29 | 0.17 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM 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 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:58:55 AM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.33 | -0.02 | 0.02 | -0.01 | 8/21/2026 11:58:55 AM EST | |||
| 25.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 24 | 13 | 0.38 | -0.16 | 0.10 | -0.02 | 8/21/2026 | 8/21/2026 11:58:55 AM EST |
| 30.00 | 1.45 | 4.70 | 3.08 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.98 | -0.83 | 0.10 | -0.01 | 8/17/2026 | 8/21/2026 11:58:55 AM EST |
| 35.00 | 6.40 | 9.40 | 7.90 | 9.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:58:55 AM EST |