Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $24.46 as of 4/18/2026 5:14:52 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 | 19.80 | 23.90 | 21.85 | % | 8.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 5.00 | 17.30 | 21.40 | 19.35 | % | 3.87 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 7.50 | 14.80 | 18.90 | 16.85 | % | 2.25 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 10.00 | 12.30 | 16.40 | 14.35 | % | 1.44 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 12.50 | 9.80 | 13.90 | 11.85 | % | 0.95 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 15.00 | 7.30 | 11.40 | 9.35 | % | 0.62 | 0 | 36 | 2.61 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 17.50 | 4.80 | 8.90 | 6.85 | % | 0.39 | 0 | 100 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 20.00 | 4.20 | 4.80 | 4.50 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 289 | 0.72 | 0.98 | 0.02 | 0.00 | 4/7/2026 | 4/17/2026 3:59:53 PM EST |
| 22.50 | 1.80 | 2.50 | 2.15 | 2.20 | +0.50 | +29.42% | 0.10 | 5 | 384 | 0.53 | 0.90 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.50 | 0.30 | 0.50 | +0.22 | +78.58% | 0.01 | 26 | 234 | 0.21 | 0.40 | 0.25 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 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 | 4/17/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.50 | -0.02 | 0.02 | 0.00 | 4/6/2026 | 4/17/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.30 | -0.02 | -6.25% | 0.01 | 50 | 50 | 0.55 | -0.10 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 10 | 0.63 | -0.60 | 0.25 | -0.01 | 4/17/2026 3:59:53 PM EST | |||
| 30.00 | 4.00 | 7.90 | 5.95 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST | |||
| 35.00 | 8.70 | 12.80 | 10.75 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:53 PM EST |