Options Chain for GLOBAL SHIP LEASE INC NEW COM CL A (GSL) - $30.68 as of 8/13/2025 3:30:28 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 | 14.60 | 17.90 | 16.25 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 18.00 | 11.60 | 14.90 | 13.25 | 10.36 | 0.00 | 0.00% | 0.74 | 0 | 1 | 9.64 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 19.00 | 11.00 | 13.90 | 12.45 | 9.37 | 0.00 | 0.00% | 0.66 | 0 | 1 | 8.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 20.00 | 9.20 | 12.70 | 10.95 | % | 0.55 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 21.00 | 9.50 | 11.70 | 10.60 | % | 0.50 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 22.00 | 8.40 | 10.50 | 9.45 | 5.53 | 0.00 | 0.00% | 0.43 | 0 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/13/2025 4:00:00 PM EST |
| 23.00 | 7.60 | 9.70 | 8.65 | 4.53 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 4:00:00 PM EST |
| 24.00 | 6.10 | 8.40 | 7.25 | 6.94 | +2.52 | +57.02% | 0.30 | 1 | 7 | 5.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 25.00 | 5.20 | 7.10 | 6.15 | 5.99 | +0.80 | +15.42% | 0.25 | 1 | 13 | 4.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 26.00 | 4.60 | 6.10 | 5.35 | 5.75 | +2.55 | +79.69% | 0.21 | 6 | 13 | 3.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 27.00 | 3.40 | 3.90 | 3.65 | 3.80 | +0.71 | +22.98% | 0.14 | 6 | 88 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 28.00 | 2.65 | 2.80 | 2.73 | 2.72 | +0.75 | +38.08% | 0.10 | 3 | 125 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 29.00 | 1.65 | 1.85 | 1.75 | 1.75 | -0.01 | -0.57% | 0.06 | 2 | 170 | 0.75 | 1.00 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.80 | +0.05 | +6.67% | 0.02 | 4 | 624 | 0.44 | 0.88 | 0.30 | -0.04 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.26 | 0.37 | 0.62 | -0.06 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.10 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.93 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.90 | 0.95 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 142 | 6.16 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 3.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 2.47 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.67 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 39 | 0.48 | -0.12 | 0.30 | -0.04 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.25 | 0.63 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | -0.63 | 0.62 | -0.06 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 32.00 | 0.55 | 2.75 | 1.65 | % | 0.05 | 0 | 0 | 2.24 | -0.97 | 0.10 | -0.01 | 8/13/2025 4:00:00 PM EST | |||
| 33.00 | 1.90 | 3.70 | 2.80 | % | 0.08 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 34.00 | 2.50 | 4.20 | 3.35 | % | 0.10 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 35.00 | 3.60 | 5.00 | 4.30 | % | 0.12 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 36.00 | 4.70 | 6.20 | 5.45 | % | 0.15 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 37.00 | 5.80 | 8.30 | 7.05 | % | 0.19 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 38.00 | 6.90 | 8.80 | 7.85 | % | 0.21 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |