Dark

Check out our API

GSL
Global Ship Lease, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:55 PM EDT

44.15USD+0.273%(+0.12)300,185

37.84Bid 51.01Ask 13.17Spread

Pre-market

Sep 30, 2026 9:12:30 AM EDT

44.28USD+0.568%(+0.25)861

After-hours

Sep 28, 2026 4:10:30 PM EDT

43.73USD-0.046%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,560	1,507	104	983

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 @ $40.00

Puts

Calls

GSL Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65 C	0	0%	0			GSL261218C00065000
60 C	0	0%	0			GSL261218C00060000
55 C	0.35	0%	5	5	09-21	GSL261218C00055000
50 C	0.47	-6.00%	3	300	09-29	GSL261218C00050000
49 C	0.65	+6.56%	4	216	09-29	GSL261218C00049000
48 C	0.90	-8.16%	4	101	09-25	GSL261218C00048000
47 C	0.95	-12.84%	31	177	09-28	GSL261218C00047000
46 C	2.10	-2.33%	1	72	09-21	GSL261218C00046000
45 C	1.82	+10.30%	25	636	09-29	GSL261218C00045000
44 C	2.55	-9.25%	2	287	09-24	GSL261218C00044000
43 C	2.65	-22.74%	10	366	09-25	GSL261218C00043000
42 C	3.80	-14.22%	7	165	09-22	GSL261218C00042000
41 C	3.77	+1.89%	112	202	08-19	GSL261218C00041000
40 C	4.50	-23.08%	2	157	09-25	GSL261218C00040000
39 C	7.30	0.00%	2	97	09-03	GSL261218C00039000
38 C	5.23	+37.63%	1	43	07-23	GSL261218C00038000
37 C	7.95	-3.05%	2	58	09-23	GSL261218C00037000
36 C	8.09	+20.21%	10	17	08-06	GSL261218C00036000
35 C	10.00	-4.31%	10	51	09-09	GSL261218C00035000
34 C	12.20	+1.24%	20	108	09-21	GSL261218C00034000
33 C	11.00	+94.00%	1	1	07-30	GSL261218C00033000
32 C	9.79	+55.89%	1	1	08-13	GSL261218C00032000
31 C	10.76	+52.62%	1	1	08-13	GSL261218C00031000
30 C	12.90	+43.33%	2	1	07-23	GSL261218C00030000
25 C	18.10	+11.04%	10	5	08-20	GSL261218C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65 P	0	0%	0			GSL261218P00065000
60 P	0	0%	0			GSL261218P00060000
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	2.10	+0.96%	3	100	09-18	GSL261218P00045000
44 P	2.70	+59.76%	23	31	09-28	GSL261218P00044000
43 P	2.00	+48.15%	1	81	09-25	GSL261218P00043000
42 P	1.40	+2.94%	1	54	09-29	GSL261218P00042000
41 P	1.15	0.00%	1	60	09-25	GSL261218P00041000
40 P	0.95	+39.71%	10	95	09-24	GSL261218P00040000
39 P	0.85	+51.79%	7	60	09-28	GSL261218P00039000
38 P	0.50	-16.67%	1	150	09-28	GSL261218P00038000
37 P	0.40	+25.00%	1	94	09-23	GSL261218P00037000
36 P	0.25	-30.56%	1	135	09-28	GSL261218P00036000
35 P	0.30	+36.36%	1	125	09-23	GSL261218P00035000
34 P	0.20	-42.86%	4	45	09-11	GSL261218P00034000
33 P	0.55	+22.22%	1	13	07-22	GSL261218P00033000
32 P	0.11	-90.83%	2	13	09-04	GSL261218P00032000
31 P	0.95	-5.00%	2	9	06-29	GSL261218P00031000
30 P	0.10	0.00%	2	18	09-10	GSL261218P00030000
25 P	0	0%	0			GSL261218P00025000

Share