Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $27.65 as of 9/6/2026 9:08:18 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 | 13.70 | 17.00 | 15.35 | % | 1.23 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 15.00 | 11.20 | 13.90 | 12.55 | % | 0.84 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 17.50 | 9.10 | 12.10 | 10.60 | % | 0.61 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 20.00 | 6.40 | 8.40 | 7.40 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 22.50 | 4.30 | 5.70 | 5.00 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 51 | 1.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 25.00 | 2.05 | 3.10 | 2.58 | 2.76 | +0.88 | +46.81% | 0.10 | 7 | 65 | 0.74 | 0.93 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 188 | 3,916 | 0.33 | 0.12 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:51 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.40 | -0.07 | 0.08 | -0.01 | 8/28/2026 | 9/4/2026 3:59:51 PM EST |
| 30.00 | 1.30 | 3.40 | 2.35 | 2.40 | -1.60 | -40.00% | 0.08 | 25 | 1 | 0.85 | -0.88 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:51 PM EST |
| 35.00 | 6.50 | 9.50 | 8.00 | 9.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:51 PM EST |