Options Chain for GENCO SHIPPING & TRADING LTD SHS (GNK) - $19.19 as of 11/24/2025 8:45:45 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 | 14.80 | 18.50 | 16.65 | 15.20 | 0.00 | 0.00% | 6.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 5.00 | 12.60 | 16.00 | 14.30 | 12.58 | 0.00 | 0.00% | 2.86 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 7.50 | 10.00 | 13.50 | 11.75 | % | 1.57 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 10.00 | 7.50 | 11.00 | 9.25 | % | 0.93 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 12.50 | 5.80 | 8.50 | 7.15 | 6.89 | % | 0.57 | 2 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:05 PM EST | |
| 15.00 | 3.40 | 5.00 | 4.20 | 4.45 | +1.55 | +53.45% | 0.28 | 22 | 21 | 1.38 | 1.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 17.50 | 0.55 | 1.95 | 1.25 | 1.70 | +0.90 | +112.50% | 0.07 | 6 | 6 | 0.50 | 0.87 | 0.14 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 20.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.10 | +100.00% | 0.01 | 120 | 9 | 0.26 | 0.30 | 0.24 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.02 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 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 | 2.05 | 1.03 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.05 | 1.03 | % | 0.14 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 2.05 | 1.03 | % | 0.10 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/24/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 17.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.25 | -62.50% | 0.01 | 29 | 21 | 0.36 | -0.13 | 0.14 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 1.24 | -0.70 | 0.24 | -0.01 | 11/24/2025 4:00:05 PM EST | |||
| 22.50 | 1.55 | 5.50 | 3.53 | % | 0.16 | 0 | 0 | 1.65 | -0.99 | 0.02 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 25.00 | 4.00 | 8.00 | 6.00 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 30.00 | 9.40 | 12.60 | 11.00 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST |