Options Chain for GLOBAL SHIP LEASE INC COM CL A (GSL) - $38.27 as of 4/10/2026 1:11:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 7.50 | 11.30 | 9.40 | % | 0.32 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/10/2026 12:58:48 PM EST | |||
| 30.00 | 7.20 | 9.70 | 8.45 | 7.35 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 12:58:48 PM EST |
| 31.00 | 6.20 | 9.10 | 7.65 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 12:58:48 PM EST |
| 32.00 | 5.40 | 8.30 | 6.85 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 12:58:48 PM EST |
| 33.00 | 3.90 | 6.70 | 5.30 | 5.75 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 12:58:48 PM EST |
| 34.00 | 2.90 | 6.20 | 4.55 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.80 | 0.98 | 0.02 | -0.02 | 4/2/2026 | 4/10/2026 12:58:48 PM EST |
| 35.00 | 1.95 | 4.90 | 3.43 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.43 | 0.93 | 0.06 | -0.04 | 3/30/2026 | 4/10/2026 12:58:48 PM EST |
| 36.00 | 2.10 | 3.30 | 2.70 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.91 | 0.88 | 0.09 | -0.05 | 4/9/2026 | 4/10/2026 12:58:48 PM EST |
| 37.00 | 1.30 | 2.00 | 1.65 | 1.70 | +0.50 | +41.67% | 0.04 | 20 | 27 | 0.55 | 0.78 | 0.16 | -0.05 | 4/10/2026 | 4/10/2026 12:58:48 PM EST |
| 38.00 | 0.60 | 0.80 | 0.70 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.28 | 0.60 | 0.24 | -0.06 | 4/7/2026 | 4/10/2026 12:58:48 PM EST |
| 39.00 | 0.20 | 0.35 | 0.28 | 0.43 | -0.07 | -14.00% | 0.01 | 10 | 208 | 0.27 | 0.33 | 0.26 | -0.04 | 4/10/2026 | 4/10/2026 12:58:48 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 394 | 0.26 | 0.13 | 0.15 | -0.02 | 4/10/2026 | 4/10/2026 12:58:48 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.37 | 0.03 | 0.05 | -0.01 | 4/9/2026 | 4/10/2026 12:58:48 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.40 | 0.01 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 12:58:48 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 12:58:48 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 12:58:48 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 12:58:48 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 12:58:48 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 188 | 1.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:48 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:48 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 12:58:48 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:48 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 12:58:48 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 12:58:48 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.60 | -0.02 | 0.02 | -0.02 | 4/6/2026 | 4/10/2026 12:58:48 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 170 | 0.45 | -0.07 | 0.06 | -0.04 | 4/10/2026 | 4/10/2026 12:58:48 PM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.44 | -0.12 | 0.09 | -0.05 | 4/7/2026 | 4/10/2026 12:58:48 PM EST |
| 37.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 176 | 0.36 | -0.22 | 0.16 | -0.05 | 4/10/2026 | 4/10/2026 12:58:48 PM EST |
| 38.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.29 | -0.40 | 0.24 | -0.06 | 4/9/2026 | 4/10/2026 12:58:48 PM EST |
| 39.00 | 0.95 | 1.20 | 1.08 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 239 | 0.27 | -0.67 | 0.26 | -0.04 | 3/25/2026 | 4/10/2026 12:58:48 PM EST |
| 40.00 | 0.45 | 2.05 | 1.25 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.29 | -0.87 | 0.15 | -0.02 | 4/7/2026 | 4/10/2026 12:58:48 PM EST |
| 41.00 | 1.60 | 4.40 | 3.00 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.31 | -0.97 | 0.05 | -0.01 | 3/27/2026 | 4/10/2026 12:58:48 PM EST |
| 42.00 | 1.70 | 4.90 | 3.30 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 12:58:48 PM EST |
| 43.00 | 2.70 | 6.10 | 4.40 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 12:58:48 PM EST |
| 44.00 | 4.50 | 6.80 | 5.65 | 5.76 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 12:58:48 PM EST |
| 45.00 | 4.70 | 8.50 | 6.60 | 7.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 12:58:48 PM EST |
| 46.00 | 5.70 | 9.50 | 7.60 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 12:58:48 PM EST |
| 47.00 | 7.50 | 10.50 | 9.00 | 9.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 12:58:48 PM EST |
| 48.00 | 7.70 | 11.50 | 9.60 | 9.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 12:58:48 PM EST |