Options Chain for GLOBAL SHIP LEASE INC NEW COM CL A (GSL) - $24.99 as of 5/29/2025 7:45:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.40 | 13.90 | 12.30 | 0.00 | 0.00% | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 14.00 | 10.40 | 13.20 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 15.00 | 9.60 | 12.20 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 16.00 | 8.90 | 11.20 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 17.00 | 7.50 | 10.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 18.00 | 6.70 | 9.20 | 7.00 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 19.00 | 5.50 | 7.30 | 6.00 | 0.00 | 0.00% | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 20.00 | 4.60 | 5.60 | 4.95 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.98 | 0.02 | -0.01 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 21.00 | 3.80 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.95 | 0.04 | -0.01 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 22.00 | 2.70 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.90 | 0.07 | -0.01 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 23.00 | 2.20 | 2.35 | 2.54 | +0.14 | +5.84% | 3 | 46 | 0.33 | 0.84 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 24.00 | 1.40 | 1.65 | 1.57 | +0.07 | +4.67% | 2 | 440 | 0.32 | 0.73 | 0.17 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 25.00 | 0.70 | 0.95 | 0.80 | 0.00 | 0.00% | 10 | 727 | 0.32 | 0.55 | 0.22 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 26.00 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 916 | 0.28 | 0.33 | 0.20 | -0.02 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 27.00 | 0.10 | 0.20 | 0.17 | -0.03 | -15.00% | 2 | 579 | 0.28 | 0.17 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 270 | 0.34 | 0.07 | 0.07 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.54 | 0.03 | 0.03 | 0.00 | 5/19/2025 | 5/29/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 162 | 0.49 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/29/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.60 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/29/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.84 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/29/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 56 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 394 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 779 | 0.66 | -0.02 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 21.00 | 0.05 | 0.20 | 0.06 | -0.04 | -40.00% | 3 | 349 | 0.54 | -0.05 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 518 | 0.40 | -0.10 | 0.07 | -0.01 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 23.00 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 10 | 561 | 0.36 | -0.16 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 24.00 | 0.30 | 0.40 | 0.33 | -0.27 | -45.00% | 10 | 707 | 0.33 | -0.27 | 0.17 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 25.00 | 0.50 | 0.85 | 1.50 | 0.00 | 0.00% | 0 | 692 | 0.26 | -0.45 | 0.22 | -0.02 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 26.00 | 0.15 | 2.30 | 2.19 | 0.00 | 0.00% | 0 | 61 | 0.31 | -0.67 | 0.20 | -0.02 | 5/22/2025 | 5/29/2025 4:00:00 PM EST |
| 27.00 | 1.75 | 2.15 | 2.19 | 0.00 | 0.00% | 0 | 18 | 0.64 | -0.83 | 0.14 | -0.01 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 28.00 | 2.45 | 5.00 | % | 0 | 0 | 0.47 | -0.93 | 0.07 | -0.01 | 5/29/2025 4:00:00 PM EST | |||
| 29.00 | 3.70 | 5.70 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.97 | 0.03 | 0.00 | 11/14/2024 | 5/29/2025 4:00:00 PM EST |
| 30.00 | 4.30 | 7.00 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 31.00 | 5.40 | 8.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 32.00 | 5.40 | 8.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 33.00 | 7.70 | 9.90 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 34.00 | 7.40 | 10.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 35.00 | 9.50 | 11.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST |