Options Chain for GLOBAL SHIP LEASE INC NEW COM CL A (GSL) - $35.86 as of 12/3/2025 4:01:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 22.50 | 25.50 | 24.00 | 23.80 | 0.00 | 0.00% | 2.00 | 0 | 3 | 4.89 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 13.00 | 21.50 | 24.70 | 23.10 | % | 1.78 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 14.00 | 20.50 | 23.50 | 22.00 | 14.73 | 0.00 | 0.00% | 1.57 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:54 PM EST |
| 15.00 | 19.80 | 22.20 | 21.00 | % | 1.40 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 16.00 | 18.80 | 21.20 | 20.00 | % | 1.25 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 17.00 | 17.80 | 20.20 | 19.00 | % | 1.12 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 18.00 | 16.90 | 19.20 | 18.05 | 6.60 | 0.00 | 0.00% | 1.00 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 12/3/2025 3:59:54 PM EST |
| 19.00 | 15.90 | 18.20 | 17.05 | 12.15 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 3:59:54 PM EST |
| 20.00 | 14.90 | 17.20 | 16.05 | 10.10 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/3/2025 3:59:54 PM EST |
| 21.00 | 13.90 | 16.20 | 15.05 | 8.87 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:54 PM EST |
| 22.00 | 13.20 | 15.20 | 14.20 | 7.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/3/2025 3:59:54 PM EST |
| 23.00 | 12.20 | 14.20 | 13.20 | 11.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:54 PM EST |
| 24.00 | 10.90 | 13.20 | 12.05 | 10.60 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:54 PM EST |
| 25.00 | 10.20 | 12.40 | 11.30 | 9.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:54 PM EST |
| 26.00 | 9.30 | 11.00 | 10.15 | 8.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:54 PM EST |
| 27.00 | 8.40 | 11.30 | 9.85 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:54 PM EST |
| 28.00 | 7.40 | 8.80 | 8.10 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:54 PM EST |
| 29.00 | 6.40 | 7.80 | 7.10 | 4.60 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:54 PM EST |
| 30.00 | 5.40 | 6.80 | 6.10 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 31.00 | 4.60 | 5.80 | 5.20 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.88 | 1.00 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 32.00 | 4.10 | 4.70 | 4.40 | 4.50 | -0.10 | -2.18% | 0.14 | 2 | 219 | 0.71 | 0.96 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 33.00 | 3.10 | 3.70 | 3.40 | 3.40 | +0.85 | +33.34% | 0.10 | 2 | 245 | 0.60 | 0.85 | 0.08 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 34.00 | 2.30 | 2.75 | 2.53 | 2.60 | +0.80 | +44.45% | 0.07 | 15 | 178 | 0.41 | 0.76 | 0.10 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 35.00 | 1.50 | 1.75 | 1.63 | 1.55 | +0.15 | +10.72% | 0.05 | 16 | 1,115 | 0.34 | 0.68 | 0.14 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 36.00 | 0.10 | 1.80 | 0.95 | 1.00 | +0.35 | +53.85% | 0.03 | 21 | 285 | 0.58 | 0.52 | 0.16 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 37.00 | 0.40 | 0.65 | 0.53 | 0.47 | +0.12 | +34.29% | 0.01 | 8 | 61 | 0.30 | 0.36 | 0.16 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.19 | -0.01 | -5.00% | 0.00 | 62 | 79 | 0.31 | 0.23 | 0.13 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.85 | -89.48% | 0.00 | 3 | 1 | 0.30 | 0.17 | 0.09 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.08 | 0.06 | -0.01 | 11/18/2025 | 12/3/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.03 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.01 | 0.00 | 12/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/3/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/3/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.13 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.35 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 117 | 2.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 95 | 2.06 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 96 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 205 | 1.64 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 437 | 1.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 384 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.90 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.78 | -0.04 | 0.05 | -0.01 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.09 | -45.00% | 0.00 | 3 | 156 | 0.35 | -0.15 | 0.08 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 213 | 0.24 | -0.24 | 0.10 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 35.00 | 0.25 | 1.65 | 0.95 | 0.35 | -0.25 | -41.67% | 0.03 | 46 | 134 | 0.47 | -0.32 | 0.14 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 36.00 | 0.65 | 0.80 | 0.73 | 0.68 | -0.39 | -36.45% | 0.02 | 3 | 134 | 0.25 | -0.48 | 0.16 | -0.03 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 37.00 | 1.15 | 1.55 | 1.35 | 1.30 | -0.40 | -23.53% | 0.04 | 13 | 15 | 0.25 | -0.64 | 0.16 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 38.00 | 1.55 | 2.50 | 2.03 | % | 0.05 | 0 | 0 | 0.43 | -0.77 | 0.13 | -0.02 | 12/3/2025 3:59:54 PM EST | |||
| 39.00 | 2.40 | 3.60 | 3.00 | % | 0.08 | 0 | 0 | 0.56 | -0.83 | 0.09 | -0.02 | 12/3/2025 3:59:54 PM EST | |||
| 40.00 | 3.30 | 4.50 | 3.90 | % | 0.10 | 0 | 0 | 0.61 | -0.92 | 0.06 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 41.00 | 3.90 | 5.90 | 4.90 | % | 0.12 | 0 | 0 | 0.86 | -0.97 | 0.03 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 42.00 | 5.20 | 6.70 | 5.95 | % | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 43.00 | 5.80 | 8.10 | 6.95 | % | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 12/3/2025 3:59:54 PM EST |