Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $24.09 as of 6/5/2026 7:16:12 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 | 10.40 | 14.40 | 12.40 | % | 0.99 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 15.00 | 7.90 | 11.90 | 9.90 | % | 0.66 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 17.50 | 5.60 | 9.40 | 7.50 | % | 0.43 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 20.00 | 2.90 | 6.90 | 4.90 | % | 0.25 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 22.50 | 1.60 | 4.40 | 3.00 | 2.26 | +0.70 | +44.88% | 0.13 | 7 | 4 | 1.79 | 0.93 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.03 | -13.05% | 0.01 | 21 | 110 | 0.31 | 0.45 | 0.27 | -0.02 | 6/5/2026 | 6/5/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.40 | -88.89% | 0.00 | 398 | 11 | 0.59 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 15 | 132 | 0.68 | -0.07 | 0.08 | -0.01 | 6/5/2026 | 6/5/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 1.65 | 0.83 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 318 | 0.81 | -0.55 | 0.27 | -0.02 | 6/4/2026 | 6/5/2026 3:59:54 PM EST |
| 30.00 | 4.10 | 7.20 | 5.65 | % | 0.19 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 6/5/2026 3:59:54 PM EST | |||
| 35.00 | 9.20 | 12.20 | 10.70 | % | 0.31 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:54 PM EST |