Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $24.12 as of 7/20/2026 8:07:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.70 | 24.80 | 22.75 | 21.77 | 0.00 | 0.00% | 9.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/20/2026 3:59:59 PM EST |
| 5.00 | 18.20 | 22.30 | 20.25 | 19.65 | 0.00 | 0.00% | 4.05 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/20/2026 3:59:59 PM EST |
| 7.50 | 15.70 | 19.80 | 17.75 | 17.25 | 0.00 | 0.00% | 2.37 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/20/2026 3:59:59 PM EST |
| 10.00 | 13.20 | 17.30 | 15.25 | 14.27 | 0.00 | 0.00% | 1.52 | 0 | 75 | 4.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/20/2026 3:59:59 PM EST |
| 12.50 | 10.70 | 14.80 | 12.75 | % | 1.02 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 15.00 | 8.20 | 12.30 | 10.25 | 9.51 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/20/2026 3:59:59 PM EST |
| 17.50 | 5.70 | 9.80 | 7.75 | % | 0.44 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 20.00 | 3.20 | 7.20 | 5.20 | 5.68 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.57 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/20/2026 3:59:59 PM EST |
| 22.50 | 0.65 | 4.90 | 2.78 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.22 | 0.82 | 0.09 | -0.01 | 7/8/2026 | 7/20/2026 3:59:59 PM EST |
| 25.00 | 0.60 | 1.80 | 1.20 | 1.18 | -0.39 | -24.85% | 0.05 | 6 | 535 | 0.40 | 0.53 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 110 | 3,198 | 0.35 | 0.01 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/20/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/20/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:59 PM EST |
| 22.50 | 0.10 | 1.05 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.51 | -0.18 | 0.09 | -0.01 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 2.10 | 1.08 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.36 | -0.47 | 0.14 | -0.01 | 7/13/2026 | 7/20/2026 3:59:59 PM EST |
| 30.00 | 4.30 | 7.80 | 6.05 | % | 0.20 | 0 | 0 | 1.55 | -0.99 | 0.02 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 35.00 | 9.40 | 12.70 | 11.05 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST |