Options Chain for GLOBAL SHIP LEASE INC COM CL A (GSL) - $37.54 as of 5/27/2026 2:41:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.40 | 23.80 | 22.10 | 26.66 | 0.00 | 0.00% | 1.47 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 20.00 | 15.40 | 18.80 | 17.10 | 21.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 21.00 | 14.30 | 17.70 | 16.00 | 20.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 22.00 | 13.50 | 16.70 | 15.10 | 19.55 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 23.00 | 12.30 | 15.70 | 14.00 | 18.56 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 24.00 | 11.50 | 14.70 | 13.10 | 17.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 25.00 | 10.40 | 13.70 | 12.05 | % | 0.48 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:27 PM EST | |||
| 26.00 | 9.30 | 12.90 | 11.10 | 15.24 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 27.00 | 8.50 | 11.70 | 10.10 | % | 0.37 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:27 PM EST | |||
| 28.00 | 7.50 | 10.70 | 9.10 | % | 0.33 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:27 PM EST | |||
| 29.00 | 7.00 | 9.20 | 8.10 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:27 PM EST | |||
| 30.00 | 6.10 | 8.10 | 7.10 | 12.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 31.00 | 5.10 | 7.10 | 6.10 | 10.18 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.10 | 0.97 | 0.02 | -0.01 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 32.00 | 4.40 | 6.80 | 5.60 | 9.18 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.22 | 0.94 | 0.04 | -0.01 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 33.00 | 3.60 | 5.20 | 4.40 | 8.18 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.90 | 0.89 | 0.06 | -0.02 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 34.00 | 2.55 | 3.40 | 2.98 | 4.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | 0.84 | 0.08 | -0.02 | 5/22/2026 | 5/27/2026 3:59:27 PM EST |
| 35.00 | 1.90 | 2.40 | 2.15 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.28 | 0.74 | 0.11 | -0.02 | 5/21/2026 | 5/27/2026 3:59:27 PM EST |
| 36.00 | 1.30 | 1.65 | 1.48 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.30 | 0.62 | 0.14 | -0.03 | 5/22/2026 | 5/27/2026 3:59:27 PM EST |
| 37.00 | 0.85 | 1.05 | 0.95 | 0.94 | -0.46 | -32.86% | 0.03 | 106 | 122 | 0.29 | 0.48 | 0.15 | -0.02 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 38.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.45 | -45.00% | 0.02 | 70 | 219 | 0.30 | 0.33 | 0.14 | -0.02 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 39.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.22 | -40.00% | 0.01 | 2 | 386 | 0.31 | 0.22 | 0.11 | -0.02 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 33 | 387 | 0.30 | 0.14 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 12 | 295 | 0.31 | 0.10 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 23 | 414 | 0.34 | 0.06 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 43.00 | 0.05 | 0.10 | 0.08 | 0.11 | -0.02 | -15.39% | 0.00 | 4 | 550 | 0.38 | 0.04 | 0.02 | -0.01 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 44.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.43 | 0.02 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 3:59:27 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:27 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:27 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 15 | 53 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:27 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:27 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 3:59:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:27 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:27 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 3:59:27 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:27 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 3:59:27 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:27 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 3:59:27 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 3:59:27 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/27/2026 3:59:27 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/27/2026 3:59:27 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:27 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.08 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/27/2026 3:59:27 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | -0.03 | 0.02 | -0.01 | 5/20/2026 | 5/27/2026 3:59:27 PM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.45 | -0.06 | 0.04 | -0.01 | 5/5/2026 | 5/27/2026 3:59:27 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 106 | 0.37 | -0.11 | 0.06 | -0.02 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 34.00 | 0.20 | 1.15 | 0.68 | 0.26 | 0.00 | 0.00% | 0.02 | 6 | 95 | 0.48 | -0.16 | 0.08 | -0.02 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 35.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.07 | +20.00% | 0.01 | 9 | 487 | 0.32 | -0.26 | 0.11 | -0.02 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 36.00 | 0.70 | 0.80 | 0.75 | 0.79 | +0.22 | +38.60% | 0.02 | 24 | 313 | 0.30 | -0.38 | 0.14 | -0.03 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 37.00 | 1.05 | 1.25 | 1.15 | 1.12 | +0.22 | +24.45% | 0.03 | 15 | 259 | 0.30 | -0.52 | 0.15 | -0.02 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 38.00 | 1.65 | 2.15 | 1.90 | 1.80 | +0.34 | +23.29% | 0.05 | 1 | 547 | 0.32 | -0.67 | 0.14 | -0.02 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 39.00 | 2.25 | 3.00 | 2.63 | 2.55 | +0.63 | +32.82% | 0.07 | 30 | 425 | 0.41 | -0.78 | 0.11 | -0.02 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 40.00 | 3.30 | 3.90 | 3.60 | 3.35 | +1.15 | +52.28% | 0.09 | 2 | 108 | 0.45 | -0.86 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 41.00 | 4.10 | 4.70 | 4.40 | 4.30 | +0.60 | +16.22% | 0.11 | 2 | 56 | 0.44 | -0.90 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 42.00 | 5.10 | 5.90 | 5.50 | 5.25 | +0.61 | +13.15% | 0.13 | 4 | 11 | 0.59 | -0.94 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 43.00 | 5.00 | 8.20 | 6.60 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.11 | -0.96 | 0.02 | -0.01 | 5/26/2026 | 5/27/2026 3:59:27 PM EST |
| 44.00 | 5.60 | 8.90 | 7.25 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.08 | -0.98 | 0.01 | 0.00 | 5/22/2026 | 5/27/2026 3:59:27 PM EST |
| 45.00 | 7.70 | 9.70 | 8.70 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:27 PM EST |
| 46.00 | 7.70 | 10.70 | 9.20 | 9.25 | +0.69 | +8.07% | 0.20 | 2 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 47.00 | 9.80 | 10.90 | 10.35 | 10.20 | +1.20 | +13.34% | 0.22 | 26 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:27 PM EST |
| 48.00 | 10.70 | 12.50 | 11.60 | 11.20 | % | 0.24 | 10 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:27 PM EST | |
| 49.00 | 10.70 | 14.20 | 12.45 | 11.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:27 PM EST |
| 50.00 | 11.70 | 15.30 | 13.50 | 12.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 3:59:27 PM EST |