Dark

Check out our Level2View

GSL
Global Ship Lease, Inc.
stock NYSE

At Close

Jun 18, 2025 3:59:51 PM EDT

26.76USD+1.788%(+0.47)351,464

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 18, 2025 9:18:30 AM EDT

26.56USD+1.027%(+0.27)800

After-hours

Jun 17, 2025 4:00:30 PM EDT

26.29USD-0.038%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,339	1,032	10	4,323

GSL Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

GSL Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

GSL Jun 20, 2025 Exp. - Max Pain @ $25.00

Puts

Calls

GSL Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0	0%	0			GSL250620C00035000
34 C	0	0%	0			GSL250620C00034000
33 C	0	0%	0			GSL250620C00033000
32 C	0	0%	0			GSL250620C00032000
31 C	0	0%	0			GSL250620C00031000
30 C	0.10	+100.00%	35	162	05-19	GSL250620C00030000
29 C	0.14	+75.00%	2	27	06-12	GSL250620C00029000
28 C	0.06	+20.00%	2	268	06-17	GSL250620C00028000
27 C	0.05	-50.00%	1	575	06-17	GSL250620C00027000
26 C	0.45	+32.35%	47	1,055	06-17	GSL250620C00026000
25 C	1.47	+22.50%	1	664	06-17	GSL250620C00025000
24 C	2.39	+6.22%	3	415	06-17	GSL250620C00024000
23 C	2.70	+15.38%	4	42	06-11	GSL250620C00023000
22 C	4.30	+16.22%	4	12	06-17	GSL250620C00022000
21 C	3.80	-25.49%	700	119	05-22	GSL250620C00021000
20 C	5.74	+15.96%	2	11	06-11	GSL250620C00020000
19 C	7.40	+8.03%	4	6	06-17	GSL250620C00019000
18 C	7.00	-12.50%	2	1	05-22	GSL250620C00018000
17 C	10.15	0%	1	1	06-17	GSL250620C00017000
16 C	11.10	+9.90%	1	1	06-17	GSL250620C00016000
15 C	11.09	-2.55%	4	4	06-16	GSL250620C00015000
14 C	12.47	+4.61%	2	6	06-17	GSL250620C00014000
13 C	13.25	+4.41%	2	2	06-17	GSL250620C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			GSL250620P00035000
34 P	8.70	0%	2	0	06-17	GSL250620P00034000
33 P	6.70	0%	6	0	06-17	GSL250620P00033000
32 P	5.71	0%	4	0	06-17	GSL250620P00032000
31 P	0	0%	0			GSL250620P00031000
30 P	0	0%	0			GSL250620P00030000
29 P	6.50	-2.99%	1	1	11-14	GSL250620P00029000
28 P	0	0%	0			GSL250620P00028000
27 P	0.56	-74.43%	2	9	06-16	GSL250620P00027000
26 P	0.15	-6.25%	50	171	06-17	GSL250620P00026000
25 P	0.05	0.00%	6	718	06-17	GSL250620P00025000
24 P	0.05	-50.00%	10	672	06-16	GSL250620P00024000
23 P	0.07	+40.00%	1	552	06-10	GSL250620P00023000
22 P	0.14	-44.00%	2	518	05-28	GSL250620P00022000
21 P	0.05	0.00%	90	418	06-13	GSL250620P00021000
20 P	0.05	0.00%	20	775	06-13	GSL250620P00020000
19 P	0.10	-66.67%	15	394	05-19	GSL250620P00019000
18 P	0.39	+30.00%	2	56	05-14	GSL250620P00018000
17 P	0.10	0.00%	5	11	05-13	GSL250620P00017000
16 P	0.35	0%	1	1	12-03	GSL250620P00016000
15 P	0.02	-86.67%	3	36	05-22	GSL250620P00015000
14 P	0.20	+33.33%	2	1	04-04	GSL250620P00014000
13 P	0	0%	0			GSL250620P00013000

Share