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 Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,873	2,388	9	1,383

GSL Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

GSL Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

GSL Sep 19, 2025 Exp. - Max Pain @ $22.00

Puts

Calls

GSL Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0	0%	0			GSL250919C00035000
34 C	0	0%	0			GSL250919C00034000
33 C	0	0%	0			GSL250919C00033000
32 C	0	0%	0			GSL250919C00032000
31 C	0.20	0%	10	10	03-11	GSL250919C00031000
30 C	0.45	+9.76%	1	1,388	06-16	GSL250919C00030000
29 C	0.75	+87.50%	1	67	06-16	GSL250919C00029000
28 C	0.95	+26.67%	1	236	06-17	GSL250919C00028000
27 C	1.27	+17.59%	5	687	06-17	GSL250919C00027000
26 C	1.65	-1.79%	1	282	06-16	GSL250919C00026000
25 C	2.28	-0.87%	1	481	06-17	GSL250919C00025000
24 C	2.73	+1.11%	7	400	06-16	GSL250919C00024000
23 C	3.05	-1.61%	4	333	05-30	GSL250919C00023000
22 C	4.25	-7.61%	2	149	06-04	GSL250919C00022000
21 C	4.30	+13.16%	23	126	05-14	GSL250919C00021000
20 C	6.85	+17.90%	1	93	06-12	GSL250919C00020000
19 C	6.10	+194.69%	4	2	05-30	GSL250919C00019000
18 C	7.30	+121.21%	1	4	05-29	GSL250919C00018000
17 C	0	0%	0			GSL250919C00017000
16 C	0	0%	0			GSL250919C00016000
15 C	4.40	0%	4	2	04-09	GSL250919C00015000
14 C	11.20	+23.08%	2	1	05-22	GSL250919C00014000
13 C	0	0%	0			GSL250919C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			GSL250919P00035000
34 P	0	0%	0			GSL250919P00034000
33 P	0	0%	0			GSL250919P00033000
32 P	0	0%	0			GSL250919P00032000
31 P	8.20	0%	1	1	03-26	GSL250919P00031000
30 P	0	0%	0			GSL250919P00030000
29 P	0	0%	0			GSL250919P00029000
28 P	4.10	-29.31%	2	2	05-16	GSL250919P00028000
27 P	4.40	-8.33%	4	6	03-17	GSL250919P00027000
26 P	1.85	-13.95%	2	3	06-09	GSL250919P00026000
25 P	1.65	-5.71%	10	24	06-02	GSL250919P00025000
24 P	0.50	-56.52%	1	51	06-16	GSL250919P00024000
23 P	0.74	-17.78%	6	171	06-13	GSL250919P00023000
22 P	0.45	-35.71%	16	245	06-13	GSL250919P00022000
21 P	0.39	-33.90%	1	174	06-16	GSL250919P00021000
20 P	0.31	-11.43%	2	317	06-13	GSL250919P00020000
19 P	0.33	-28.26%	1	230	05-19	GSL250919P00019000
18 P	0.15	-50.00%	55	93	06-10	GSL250919P00018000
17 P	1.35	+107.69%	16	18	04-04	GSL250919P00017000
16 P	0.19	-52.50%	2	15	05-21	GSL250919P00016000
15 P	0	0%	0			GSL250919P00015000
14 P	0.40	+33.33%	1	5	04-14	GSL250919P00014000
13 P	0.10	-86.67%	8	37	06-05	GSL250919P00013000

Share