Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $16.78 as of 8/22/2025 8:09:29 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 | 12.80 | 16.00 | 14.40 | % | 5.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 10.30 | 13.50 | 11.90 | % | 2.38 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 8.30 | 11.00 | 9.65 | % | 1.29 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 6.40 | 8.20 | 7.30 | % | 0.73 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 3.90 | 5.60 | 4.75 | % | 0.38 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 1.55 | 2.75 | 2.15 | 1.94 | +0.26 | +15.48% | 0.14 | 4 | 36 | 1.58 | 0.95 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.07 | +53.85% | 0.01 | 118 | 171 | 0.25 | 0.29 | 0.29 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.53 | -0.05 | 0.09 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 0.80 | 1.00 | 0.90 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | -0.71 | 0.29 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 2.90 | 4.50 | 3.70 | 3.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 22.50 | 5.40 | 7.00 | 6.20 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 7.90 | 8.70 | 8.30 | % | 0.33 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |