Dark

Check out our API

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 Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
290	270	47	537

GSL Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

GSL Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

GSL Jul 18, 2025 Exp. - Max Pain @ $25.00

Puts

Calls

GSL Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0	0%	0			GSL250718C00035000
33 C	0	0%	0			GSL250718C00033000
32 C	0	0%	0			GSL250718C00032000
31 C	0	0%	0			GSL250718C00031000
30 C	0.10	+100.00%	5	10	06-17	GSL250718C00030000
29 C	0.30	0%	2	2	05-19	GSL250718C00029000
28 C	0.35	+6.06%	6	124	06-17	GSL250718C00028000
27 C	0.62	+37.78%	45	134	06-17	GSL250718C00027000
26 C	1.01	+12.22%	1	110	06-17	GSL250718C00026000
25 C	1.90	+12.43%	9	171	06-17	GSL250718C00025000
24 C	2.37	0%	2	2	06-17	GSL250718C00024000
23 C	2.75	-23.40%	1	1	05-20	GSL250718C00023000
22 C	4.30	+23.56%	3	2	06-12	GSL250718C00022000
21 C	4.30	0%	8	4	05-16	GSL250718C00021000
20 C	0	0%	0			GSL250718C00020000
19 C	0	0%	0			GSL250718C00019000
18 C	0	0%	0			GSL250718C00018000
17 C	0	0%	0			GSL250718C00017000
16 C	0	0%	0			GSL250718C00016000
15 C	0	0%	0			GSL250718C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			GSL250718P00035000
33 P	0	0%	0			GSL250718P00033000
32 P	0	0%	0			GSL250718P00032000
31 P	0	0%	0			GSL250718P00031000
30 P	0	0%	0			GSL250718P00030000
29 P	0	0%	0			GSL250718P00029000
28 P	0	0%	0			GSL250718P00028000
27 P	1.14	-24.00%	40	47	06-16	GSL250718P00027000
26 P	0.72	-6.49%	8	85	06-17	GSL250718P00026000
25 P	0.40	-11.11%	15	181	06-16	GSL250718P00025000
24 P	0.22	-37.14%	4	116	06-16	GSL250718P00024000
23 P	0.10	-54.55%	1	67	06-17	GSL250718P00023000
22 P	0.15	-69.39%	3	24	06-04	GSL250718P00022000
21 P	0.30	+50.00%	31	64	05-22	GSL250718P00021000
20 P	0	0%	0			GSL250718P00020000
19 P	0	0%	0			GSL250718P00019000
18 P	0	0%	0			GSL250718P00018000
17 P	0	0%	0			GSL250718P00017000
16 P	0	0%	0			GSL250718P00016000
15 P	0	0%	0			GSL250718P00015000

Share