Dark

Check out our Level2View

GSL
Global Ship Lease, Inc.
stock NYSE

At Close

Jul 29, 2026 3:59:57 PM EDT

43.35USD-0.448%(-0.19)205,597

36.14Bid 50.73Ask 14.59Spread

Pre-market

Jul 27, 2026 8:08:30 AM EDT

43.50USD-0.252%(-0.11)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

43.34USD-0.035%(-0.01)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,162	1,851	3	1,206

GSL Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

GSL Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

GSL Sep 18, 2026 Exp. - Max Pain @ $37.00

Puts

Calls

GSL Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.10	0.00%	2	20	07-02	GSL260918C00055000
50 C	0.19	+26.67%	4	200	07-01	GSL260918C00050000
47 C	0.45	-18.18%	3	557	07-28	GSL260918C00047000
46 C	0.85	+13.33%	12	192	07-28	GSL260918C00046000
45 C	1.00	0.00%	11	574	07-28	GSL260918C00045000
44 C	1.35	0.00%	6	308	07-28	GSL260918C00044000
43 C	2.05	+36.67%	6	382	07-27	GSL260918C00043000
42 C	2.60	+8.33%	1	453	07-28	GSL260918C00042000
41 C	3.40	-6.59%	57	347	07-28	GSL260918C00041000
40 C	3.50	-18.60%	6	403	07-28	GSL260918C00040000
39 C	4.26	-18.08%	20	176	07-28	GSL260918C00039000
38 C	6.00	+20.00%	5	103	07-24	GSL260918C00038000
37 C	5.00	-9.09%	6	99	07-22	GSL260918C00037000
36 C	6.60	+4.43%	50	148	07-23	GSL260918C00036000
35 C	3.92	-15.70%	30	26	06-26	GSL260918C00035000
34 C	5.90	+1.90%	4	6	04-14	GSL260918C00034000
33 C	5.80	0.00%	3	11	06-02	GSL260918C00033000
32 C	9.17	+32.51%	2	5	05-18	GSL260918C00032000
31 C	0	0%	0			GSL260918C00031000
30 C	8.25	-26.93%	1	2	06-09	GSL260918C00030000
29 C	0	0%	0			GSL260918C00029000
28 C	0	0%	0			GSL260918C00028000
25 C	11.51	-17.02%	1	1	03-30	GSL260918C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	17.00	0%	2	1	03-05	GSL260918P00055000
50 P	0	0%	0			GSL260918P00050000
47 P	0	0%	0			GSL260918P00047000
46 P	0	0%	0			GSL260918P00046000
45 P	8.27	0%	2	1	02-17	GSL260918P00045000
44 P	2.60	0%	1	1	07-27	GSL260918P00044000
43 P	1.90	+5.56%	3	36	07-28	GSL260918P00043000
42 P	1.45	-19.44%	10	25	07-28	GSL260918P00042000
41 P	1.10	-31.25%	1	24	07-28	GSL260918P00041000
40 P	0.95	-24.00%	2	30	07-27	GSL260918P00040000
39 P	0.65	+18.18%	4	72	07-27	GSL260918P00039000
38 P	0.50	-9.09%	1	87	07-27	GSL260918P00038000
37 P	0.25	-54.55%	1	166	07-24	GSL260918P00037000
36 P	0.30	+66.67%	1	135	07-27	GSL260918P00036000
35 P	0.18	-10.00%	5	144	07-28	GSL260918P00035000
34 P	0.15	-40.00%	1	90	07-28	GSL260918P00034000
33 P	0.08	-52.94%	6	218	07-21	GSL260918P00033000
32 P	0.61	-10.29%	1	98	06-04	GSL260918P00032000
31 P	0.66	+100.00%	1	6	05-27	GSL260918P00031000
30 P	0.05	-50.00%	20	42	07-28	GSL260918P00030000
29 P	0.62	-22.50%	2	4	03-24	GSL260918P00029000
28 P	0.23	+53.33%	1	23	07-14	GSL260918P00028000
25 P	0.15	-70.00%	2	6	04-21	GSL260918P00025000

Share