Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $17.22 as of 10/8/2025 4:07:32 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 | 13.50 | 15.90 | 14.70 | % | 5.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 5.00 | 11.00 | 13.40 | 12.20 | % | 2.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.50 | 7.70 | 10.90 | 9.30 | % | 1.24 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 10.00 | 6.40 | 7.90 | 7.15 | % | 0.72 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 12.50 | 3.90 | 4.70 | 4.30 | % | 0.34 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 15.00 | 1.40 | 1.85 | 1.63 | 4.40 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.98 | 1.00 | 0.01 | 0.00 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | 0.11 | 0.28 | -0.01 | 9/29/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,010 | 1.03 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:56 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.70 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 10/8/2025 2:58:56 PM EST |
| 17.50 | 0.90 | 1.05 | 0.98 | 0.51 | 0.00 | 0.00% | 0.06 | 0 | 315 | 0.46 | -0.89 | 0.28 | -0.01 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 20.00 | 3.30 | 3.60 | 3.45 | 2.48 | 0.00 | 0.00% | 0.17 | 0 | 29 | 1.18 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:56 PM EST |
| 22.50 | 5.80 | 6.20 | 6.00 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 25.00 | 8.30 | 9.40 | 8.85 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 30.00 | 13.30 | 14.30 | 13.80 | % | 0.46 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |