Options Chain for GLOBAL SHIP LEASE INC COM CL A (GSL) - $42.65 as of 11/12/2026 10:08:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 9.90 | 11.60 | 10.75 | % | 0.34 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 33.00 | 8.70 | 10.80 | 9.75 | % | 0.30 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 34.00 | 6.70 | 9.80 | 8.25 | % | 0.24 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 35.00 | 6.50 | 8.90 | 7.70 | % | 0.22 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 36.00 | 5.70 | 7.60 | 6.65 | % | 0.18 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 37.00 | 4.80 | 6.70 | 5.75 | % | 0.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 38.00 | 4.00 | 5.40 | 4.70 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 9:59:09 AM EST |
| 39.00 | 3.50 | 4.10 | 3.80 | 3.70 | +2.60 | +236.37% | 0.10 | 400 | 400 | 0.91 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 40.00 | 1.95 | 3.30 | 2.63 | 2.90 | +1.20 | +70.59% | 0.07 | 2 | 29 | 0.77 | 1.00 | 0.02 | 0.00 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 41.00 | 0.95 | 2.40 | 1.68 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.66 | 0.80 | 0.24 | -0.01 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 42.00 | 0.85 | 1.30 | 1.08 | 1.15 | +0.19 | +19.80% | 0.03 | 400 | 94 | 0.51 | 0.57 | 0.25 | -0.02 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 43.00 | 0.40 | 0.90 | 0.65 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.36 | 0.34 | 0.22 | -0.03 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 44.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.40 | 0.17 | 0.15 | -0.02 | 11/10/2026 | 11/12/2026 9:59:09 AM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 857 | 0.34 | 0.08 | 0.09 | -0.01 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 46.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 79 | 1.14 | 0.03 | 0.04 | -0.01 | 11/10/2026 | 11/12/2026 9:59:09 AM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.12 | 0.01 | 0.02 | 0.00 | 10/30/2026 | 11/12/2026 9:59:09 AM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.95 | 0.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 9:59:09 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.62 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:59:09 AM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.93 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 36.00 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.76 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 9:59:09 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.07 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.69 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 39.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.48 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 40.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.47 | 0.00 | 0.02 | 0.00 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 41.00 | 0.15 | 0.80 | 0.48 | 0.41 | -1.23 | -75.00% | 0.01 | 1 | 123 | 0.33 | -0.20 | 0.24 | -0.01 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 42.00 | 0.45 | 0.90 | 0.68 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.23 | -0.43 | 0.25 | -0.02 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 43.00 | 0.80 | 3.00 | 1.90 | 1.20 | -1.70 | -58.63% | 0.04 | 1 | 108 | 1.16 | -0.66 | 0.22 | -0.03 | 11/12/2026 | 11/12/2026 9:59:09 AM EST |
| 44.00 | 1.35 | 2.85 | 2.10 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 228 | 0.69 | -0.83 | 0.15 | -0.02 | 11/10/2026 | 11/12/2026 9:59:09 AM EST |
| 45.00 | 2.40 | 3.60 | 3.00 | 3.14 | 0.00 | 0.00% | 0.07 | 0 | 210 | 0.70 | -0.92 | 0.09 | -0.01 | 11/11/2026 | 11/12/2026 9:59:09 AM EST |
| 46.00 | 2.20 | 5.90 | 4.05 | 6.22 | 0.00 | 0.00% | 0.09 | 0 | 94 | 1.39 | -0.97 | 0.04 | -0.01 | 11/3/2026 | 11/12/2026 9:59:09 AM EST |
| 47.00 | 4.10 | 6.80 | 5.45 | 2.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.47 | -0.99 | 0.02 | 0.00 | 9/18/2026 | 11/12/2026 9:59:09 AM EST |
| 48.00 | 4.40 | 7.50 | 5.95 | % | 0.12 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 49.00 | 4.90 | 9.10 | 7.00 | % | 0.14 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 50.00 | 5.90 | 9.50 | 7.70 | % | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 55.00 | 10.90 | 15.10 | 13.00 | % | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 60.00 | 15.90 | 20.10 | 18.00 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST | |||
| 65.00 | 21.30 | 25.10 | 23.20 | % | 0.36 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/12/2026 9:59:09 AM EST |