Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $26.60 as of 10/30/2026 7:54:44 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 | 11.70 | 15.80 | 13.75 | 12.66 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/30/2026 4:00:04 PM EST |
| 15.00 | 9.60 | 13.30 | 11.45 | 6.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 10/30/2026 4:00:04 PM EST |
| 17.50 | 7.10 | 10.80 | 8.95 | % | 0.51 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 20.00 | 4.60 | 8.30 | 6.45 | 7.00 | 0.00 | 0.00% | 0.32 | 0 | 58 | 2.35 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:04 PM EST |
| 22.50 | 2.45 | 4.90 | 3.68 | 5.35 | 0.00 | 0.00% | 0.16 | 0 | 43 | 1.36 | 1.00 | 0.11 | 0.00 | 10/5/2026 | 10/30/2026 4:00:04 PM EST |
| 25.00 | 1.30 | 1.95 | 1.63 | 1.62 | +0.32 | +24.62% | 0.07 | 1 | 578 | 0.34 | 0.73 | 0.15 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 1,109 | 0.47 | 0.13 | 0.06 | -0.01 | 10/30/2026 | 10/30/2026 4:00:04 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 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 10/30/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.66 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 4:00:04 PM EST |
| 22.50 | 0.10 | 0.45 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.55 | 0.00 | 0.11 | 0.00 | 10/23/2026 | 10/30/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.58 | -0.27 | 0.15 | -0.01 | 10/28/2026 | 10/30/2026 4:00:04 PM EST |
| 30.00 | 2.75 | 6.20 | 4.48 | 5.22 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.30 | -0.87 | 0.06 | -0.01 | 10/26/2026 | 10/30/2026 4:00:04 PM EST |