Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $13.72 as of 6/18/2025 8:47:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 12.90 | 11.17 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/17/2025 3:59:51 PM EST |
| 5.00 | 7.10 | 10.30 | 8.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/17/2025 3:59:51 PM EST |
| 7.50 | 4.60 | 7.80 | 5.73 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 3:59:51 PM EST |
| 10.00 | 3.60 | 4.60 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST | |||
| 12.50 | 1.10 | 2.30 | 1.30 | 0.00 | 0.00% | 0 | 296 | 0.90 | 0.98 | 0.08 | 0.00 | 6/17/2025 | 6/17/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 214 | 0.95 | 0.02 | 0.10 | -0.01 | 6/13/2025 | 6/17/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/17/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 7.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 112 | 1.03 | -0.02 | 0.08 | 0.00 | 6/3/2025 | 6/17/2025 3:59:51 PM EST |
| 15.00 | 1.20 | 2.50 | 1.29 | 0.00 | 0.00% | 0 | 15 | 1.33 | -0.98 | 0.10 | -0.01 | 6/13/2025 | 6/17/2025 3:59:51 PM EST |
| 17.50 | 3.70 | 4.80 | 4.28 | 0.00 | 0.00% | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 3:59:51 PM EST |
| 20.00 | 6.10 | 7.50 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST | |||
| 22.50 | 8.70 | 9.10 | % | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST | |||
| 25.00 | 11.00 | 12.50 | % | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:51 PM EST |