Options Chain for GLOBAL SHIP LEASE INC COM CL A (GSL) - $43.00 as of 7/24/2026 7:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.90 | 15.70 | 13.80 | % | 0.46 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 31.00 | 11.20 | 14.70 | 12.95 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 32.00 | 10.40 | 13.60 | 12.00 | % | 0.38 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 33.00 | 9.10 | 11.40 | 10.25 | 10.80 | % | 0.31 | 4 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 34.00 | 9.10 | 10.40 | 9.75 | 9.80 | % | 0.29 | 4 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 35.00 | 8.10 | 9.40 | 8.75 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 36.00 | 6.40 | 8.50 | 7.45 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.76 | 0.95 | 0.02 | -0.01 | 7/16/2026 | 7/24/2026 3:59:55 PM EST |
| 37.00 | 4.80 | 7.50 | 6.15 | 3.42 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.69 | 0.92 | 0.03 | -0.02 | 6/23/2026 | 7/24/2026 3:59:55 PM EST |
| 38.00 | 5.00 | 6.70 | 5.85 | 4.95 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.68 | 0.88 | 0.04 | -0.02 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 39.00 | 3.70 | 6.80 | 5.25 | 3.88 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.88 | 0.84 | 0.05 | -0.03 | 7/22/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 3.30 | 4.80 | 4.05 | 2.18 | 0.00 | 0.00% | 0.10 | 0 | 170 | 0.55 | 0.80 | 0.06 | -0.03 | 7/20/2026 | 7/24/2026 3:59:55 PM EST |
| 41.00 | 3.00 | 3.90 | 3.45 | 3.45 | +1.00 | +40.82% | 0.08 | 1 | 146 | 0.39 | 0.74 | 0.07 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 42.00 | 2.30 | 3.30 | 2.80 | 2.40 | +0.26 | +12.15% | 0.07 | 5 | 168 | 0.40 | 0.67 | 0.08 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 43.00 | 1.75 | 3.00 | 2.38 | 1.98 | +0.58 | +41.43% | 0.06 | 1 | 297 | 0.43 | 0.58 | 0.10 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 44.00 | 0.55 | 2.10 | 1.33 | 1.47 | +0.40 | +37.39% | 0.03 | 2 | 134 | 0.31 | 0.48 | 0.11 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 0.55 | 1.15 | 0.85 | 1.05 | +0.25 | +31.25% | 0.02 | 38 | 987 | 0.29 | 0.37 | 0.11 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 46.00 | 0.25 | 0.80 | 0.53 | 0.75 | +0.25 | +50.00% | 0.01 | 8 | 83 | 0.28 | 0.26 | 0.10 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 47.00 | 0.25 | 0.80 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.18 | 0.08 | -0.02 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.34 | 0.12 | 0.06 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.75 | 0.08 | 0.04 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.93 | 0.05 | 0.03 | -0.01 | 7/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.39 | -0.01 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 3:59:55 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.52 | -0.03 | 0.01 | -0.01 | 7/21/2026 | 7/24/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.04 | -28.58% | 0.01 | 1 | 78 | 0.64 | -0.03 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 2 | 121 | 0.53 | -0.05 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 37.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.10 | -40.00% | 0.01 | 2 | 58 | 0.47 | -0.08 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 38.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.17 | -40.48% | 0.01 | 9 | 193 | 0.39 | -0.12 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 39.00 | 0.10 | 0.50 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.34 | -0.16 | 0.05 | -0.03 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 40.00 | 0.20 | 0.85 | 0.53 | 0.50 | -0.25 | -33.34% | 0.01 | 2 | 42 | 0.38 | -0.20 | 0.06 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 41.00 | 0.45 | 1.05 | 0.75 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.37 | -0.26 | 0.07 | -0.03 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 42.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.35 | -25.93% | 0.02 | 3 | 15 | 0.36 | -0.33 | 0.08 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 43.00 | 1.05 | 1.55 | 1.30 | 1.30 | -0.55 | -29.73% | 0.03 | 5 | 20 | 0.33 | -0.42 | 0.10 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST |
| 44.00 | 1.50 | 2.15 | 1.83 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.34 | -0.52 | 0.11 | -0.03 | 7/23/2026 | 7/24/2026 3:59:55 PM EST |
| 45.00 | 1.40 | 3.70 | 2.55 | 2.35 | % | 0.06 | 1 | 0 | 0.34 | -0.63 | 0.11 | -0.03 | 7/24/2026 | 7/24/2026 3:59:55 PM EST | |
| 46.00 | 1.15 | 5.20 | 3.18 | % | 0.07 | 0 | 0 | 0.80 | -0.74 | 0.10 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 47.00 | 1.90 | 5.90 | 3.90 | % | 0.08 | 0 | 0 | 0.81 | -0.82 | 0.08 | -0.02 | 7/24/2026 3:59:55 PM EST | |||
| 48.00 | 2.75 | 6.80 | 4.78 | % | 0.10 | 0 | 0 | 0.86 | -0.88 | 0.06 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 49.00 | 3.70 | 7.70 | 5.70 | % | 0.12 | 0 | 0 | 0.90 | -0.92 | 0.04 | -0.01 | 7/24/2026 3:59:55 PM EST | |||
| 50.00 | 5.10 | 7.80 | 6.45 | % | 0.13 | 0 | 0 | 0.75 | -0.95 | 0.03 | -0.01 | 7/24/2026 3:59:55 PM EST |