Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 12.10 12.30 11.60 0.00 0.00% 0 1 5.61 1.00 0.00 0.00 11/21/2022 12/2/2022 8:59:36 PM
5.00 9.60 9.90 % 0 0 3.46 1.00 0.00 0.00 12/2/2022 8:59:36 PM
7.50 7.10 7.40 % 0 0 2.27 1.00 0.00 0.00 12/2/2022 8:59:36 PM
10.00 4.60 4.90 4.52 +0.19 +4.39% 1 4 1.42 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:36 PM
12.50 2.20 2.45 2.15 0.00 0.00% 0 273 0.81 0.99 0.04 0.00 11/30/2022 12/2/2022 8:59:36 PM
15.00 0.20 0.35 0.30 0.00 0.00% 38 1,303 0.35 0.41 0.37 -0.01 12/2/2022 12/2/2022 8:59:36 PM
17.50 0.00 0.05 0.13 +0.10 +333.34% 15 570 0.59 0.01 0.02 0.00 12/2/2022 12/2/2022 8:59:36 PM
20.00 0.00 0.05 0.05 0.00 0.00% 0 599 0.91 0.00 0.00 0.00 11/28/2022 12/2/2022 8:59:36 PM
22.50 0.00 0.05 0.05 0.00 0.00% 0 302 1.17 0.00 0.00 0.00 11/25/2022 12/2/2022 8:59:36 PM
25.00 0.00 0.20 0.05 0.00 0.00% 0 336 1.82 0.00 0.00 0.00 11/21/2022 12/2/2022 8:59:36 PM
30.00 0.00 0.15 0.03 0.00 0.00% 0 347 2.13 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:36 PM
35.00 0.00 0.35 0.05 0.00 0.00% 0 199 2.92 0.00 0.00 0.00 10/12/2022 12/2/2022 8:59:36 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
2.50 0.00 0.05 % 0 0 0.00 0.00 0.00 0.00 12/2/2022 8:59:36 PM
5.00 0.00 0.75 % 0 0 5.64 0.00 0.00 0.00 12/2/2022 8:59:36 PM
7.50 0.00 0.75 % 0 0 3.81 0.00 0.00 0.00 12/2/2022 8:59:36 PM
10.00 0.00 0.10 0.05 0.00 0.00% 0 80 1.34 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:36 PM
12.50 0.00 0.10 0.05 0.00 0.00% 0 475 0.68 -0.01 0.04 0.00 11/29/2022 12/2/2022 8:59:36 PM
15.00 0.50 0.70 0.72 0.00 0.00% 0 729 0.38 -0.59 0.37 -0.01 12/1/2022 12/2/2022 8:59:36 PM
17.50 2.70 2.90 3.20 0.00 0.00% 0 40 0.74 -0.99 0.02 0.00 11/30/2022 12/2/2022 8:59:36 PM
20.00 5.20 5.40 5.05 0.00 0.00% 0 49 1.21 -1.00 0.00 0.00 11/29/2022 12/2/2022 8:59:36 PM
22.50 7.70 7.90 8.00 0.00 0.00% 0 25 1.29 -1.00 0.00 0.00 11/22/2022 12/2/2022 8:59:36 PM
25.00 10.20 10.40 12.20 0.00 0.00% 0 0 1.53 -1.00 0.00 0.00 10/31/2022 12/2/2022 8:59:36 PM
30.00 15.20 15.40 17.20 0.00 0.00% 0 26 1.94 -1.00 0.00 0.00 10/27/2022 12/2/2022 8:59:36 PM
35.00 20.20 20.40 21.89 0.00 0.00% 0 25 2.27 -1.00 0.00 0.00 10/24/2022 12/2/2022 8:59:36 PM