Options Chain for GLOBAL SHIP LEASE INC NEW COM CL A (GSL) - $23.11 as of 4/1/2025 8:59:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.90 | 10.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 15.00 | 7.90 | 10.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 16.00 | 6.60 | 9.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 17.00 | 5.70 | 8.00 | 5.57 | 0.00 | 0.00% | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 4/1/2025 4:00:00 PM EST |
| 18.00 | 3.50 | 7.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 19.00 | 2.70 | 6.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 20.00 | 3.00 | 4.00 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.98 | 0.03 | 0.00 | 3/27/2025 | 4/1/2025 4:00:00 PM EST |
| 21.00 | 1.90 | 3.90 | 3.14 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.93 | 0.09 | -0.01 | 3/20/2025 | 4/1/2025 4:00:00 PM EST |
| 22.00 | 1.30 | 1.40 | 1.21 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.78 | 0.20 | -0.02 | 3/27/2025 | 4/1/2025 4:00:00 PM EST |
| 23.00 | 0.60 | 0.70 | 0.60 | +0.10 | +20.00% | 17 | 286 | 0.31 | 0.54 | 0.29 | -0.02 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 24.00 | 0.15 | 0.20 | 0.18 | +0.03 | +20.00% | 111 | 251 | 0.26 | 0.25 | 0.25 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 29 | 608 | 0.27 | 0.07 | 0.11 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.01 | 0.03 | 0.00 | 3/25/2025 | 4/1/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/1/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.44 | -0.02 | 0.03 | 0.00 | 3/25/2025 | 4/1/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 1 | 118 | 0.38 | -0.07 | 0.09 | -0.01 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 22.00 | 0.15 | 0.25 | 0.25 | -0.05 | -16.67% | 1 | 161 | 0.31 | -0.22 | 0.20 | -0.02 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 23.00 | 0.40 | 0.55 | 0.56 | -0.09 | -13.85% | 13 | 458 | 0.27 | -0.46 | 0.29 | -0.02 | 4/1/2025 | 4/1/2025 4:00:00 PM EST |
| 24.00 | 1.00 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 407 | 0.23 | -0.75 | 0.25 | -0.01 | 3/25/2025 | 4/1/2025 4:00:00 PM EST |
| 25.00 | 1.55 | 2.15 | 1.59 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.93 | 0.11 | -0.01 | 3/24/2025 | 4/1/2025 4:00:00 PM EST |
| 26.00 | 2.55 | 4.30 | % | 0 | 0 | 0.53 | -0.99 | 0.03 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 27.00 | 3.80 | 5.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 28.00 | 4.50 | 6.10 | 4.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 4/1/2025 4:00:00 PM EST |
| 29.00 | 5.50 | 7.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 30.00 | 4.60 | 8.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 31.00 | 7.50 | 8.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 32.00 | 8.60 | 10.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 33.00 | 8.20 | 11.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 34.00 | 10.60 | 12.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST | |||
| 35.00 | 9.90 | 13.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:00 PM EST |