Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $24.45 as of 3/3/2026 7:51:51 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 | 19.70 | 23.60 | 21.65 | % | 8.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 5.00 | 17.20 | 21.20 | 19.20 | % | 3.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 7.50 | 14.70 | 18.60 | 16.65 | % | 2.22 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 10.00 | 12.20 | 16.10 | 14.15 | % | 1.42 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 12.50 | 9.70 | 13.60 | 11.65 | % | 0.93 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 15.00 | 7.20 | 11.10 | 9.15 | % | 0.61 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 17.50 | 4.70 | 8.40 | 6.55 | 6.05 | 0.00 | 0.00% | 0.37 | 0 | 14 | 2.71 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 4:00:00 PM EST |
| 20.00 | 2.25 | 5.90 | 4.08 | 3.56 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/3/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 2.50 | 1.25 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.94 | 0.73 | 0.17 | -0.01 | 3/2/2026 | 3/3/2026 4:00:00 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.02 | -5.00% | 0.02 | 120 | 744 | 0.43 | 0.27 | 0.17 | -0.01 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.01 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.52 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/3/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 15 | 2.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/3/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 1 | 32 | 0.41 | -0.27 | 0.17 | -0.01 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 25.00 | 0.10 | 3.50 | 1.80 | 1.60 | +0.30 | +23.08% | 0.07 | 2 | 28 | 1.30 | -0.73 | 0.17 | -0.01 | 3/3/2026 | 3/3/2026 4:00:00 PM EST |
| 30.00 | 4.80 | 8.20 | 6.50 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 3/3/2026 4:00:00 PM EST | |||
| 35.00 | 9.30 | 13.10 | 11.20 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:00 PM EST |