Dark

Check out our API

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
944	716	4	430

GSL Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

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

Puts

Calls

GSL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0	0%	0			GSL261218C00055000
50 C	0.94	+8.05%	6	90	07-28	GSL261218C00050000
49 C	1.15	-4.17%	3	49	07-28	GSL261218C00049000
48 C	1.49	+6.43%	1	24	07-24	GSL261218C00048000
47 C	1.60	+3.23%	1	68	07-28	GSL261218C00047000
46 C	2.00	+21.21%	3	43	07-23	GSL261218C00046000
45 C	2.45	+11.36%	63	343	07-28	GSL261218C00045000
44 C	2.63	+19.55%	2	99	07-28	GSL261218C00044000
43 C	3.51	+24.03%	31	269	07-24	GSL261218C00043000
42 C	4.07	+20.41%	33	146	07-24	GSL261218C00042000
41 C	4.50	+15.38%	5	75	07-24	GSL261218C00041000
40 C	4.63	-7.40%	10	167	07-28	GSL261218C00040000
39 C	4.20	-4.98%	2	90	07-16	GSL261218C00039000
38 C	5.23	+37.63%	1	43	07-23	GSL261218C00038000
37 C	5.34	-12.03%	10	74	07-17	GSL261218C00037000
36 C	6.73	-1.32%	1	17	07-23	GSL261218C00036000
35 C	4.67	-2.51%	30	41	06-26	GSL261218C00035000
34 C	5.02	-36.13%	1	11	05-28	GSL261218C00034000
33 C	5.67	0%	1	1	05-28	GSL261218C00033000
32 C	6.28	0%	1	1	05-28	GSL261218C00032000
31 C	7.05	0%	1	1	05-28	GSL261218C00031000
30 C	12.90	+43.33%	2	1	07-23	GSL261218C00030000
25 C	16.30	+8.67%	1	7	07-15	GSL261218C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			GSL261218P00055000
50 P	9.80	-14.49%	2	3	07-14	GSL261218P00050000
49 P	11.90	-0.42%	2	1	06-18	GSL261218P00049000
48 P	11.09	0%	2	0	06-04	GSL261218P00048000
47 P	0	0%	0			GSL261218P00047000
46 P	0	0%	0			GSL261218P00046000
45 P	0	0%	0			GSL261218P00045000
44 P	0	0%	0			GSL261218P00044000
43 P	3.90	-28.04%	3	3	07-22	GSL261218P00043000
42 P	3.50	-22.05%	12	12	07-21	GSL261218P00042000
41 P	4.35	+2.11%	1	11	06-15	GSL261218P00041000
40 P	1.95	-13.33%	5	51	07-27	GSL261218P00040000
39 P	2.10	-44.30%	4	23	07-21	GSL261218P00039000
38 P	1.45	+7.41%	1	20	07-27	GSL261218P00038000
37 P	1.10	0.00%	5	58	07-28	GSL261218P00037000
36 P	1.10	+35.80%	3	55	07-27	GSL261218P00036000
35 P	0.95	+5.56%	3	95	07-22	GSL261218P00035000
34 P	0.60	-37.50%	20	44	07-27	GSL261218P00034000
33 P	0.55	+22.22%	1	13	07-22	GSL261218P00033000
32 P	1.20	+11.11%	1	13	06-30	GSL261218P00032000
31 P	0.95	-5.00%	2	9	06-29	GSL261218P00031000
30 P	0.39	-29.09%	2	23	07-16	GSL261218P00030000
25 P	0	0%	0			GSL261218P00025000

Share