Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $18.80 as of 1/12/2026 7:55:51 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 | 15.00 | 18.20 | 16.60 | % | 6.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 5.00 | 12.50 | 15.70 | 14.10 | % | 2.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 7.50 | 10.00 | 12.40 | 11.20 | % | 1.49 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 10.00 | 8.00 | 9.40 | 8.70 | % | 0.87 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 12.50 | 5.50 | 7.50 | 6.50 | % | 0.52 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 15.00 | 3.20 | 5.80 | 4.50 | % | 0.30 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 17.50 | 1.00 | 2.25 | 1.63 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 110 | 1.92 | 0.93 | 0.14 | -0.02 | 1/6/2026 | 1/12/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 23 | 252 | 0.45 | 0.13 | 0.22 | -0.03 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/12/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 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 | 1/12/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.98 | -0.07 | 0.14 | -0.02 | 12/22/2025 | 1/12/2026 3:59:53 PM EST |
| 20.00 | 0.80 | 1.70 | 1.25 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.29 | -0.87 | 0.22 | -0.03 | 12/11/2025 | 1/12/2026 3:59:53 PM EST |
| 22.50 | 3.30 | 4.40 | 3.85 | % | 0.17 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 25.00 | 5.60 | 7.10 | 6.35 | % | 0.25 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 30.00 | 10.10 | 12.50 | 11.30 | % | 0.38 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST | |||
| 35.00 | 15.20 | 17.50 | 16.35 | % | 0.47 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:53 PM EST |