Dark

Check out our Dark Pool Levels

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

0.00Bid 0.00Ask 0.00Spread

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
364	1,239	8	299

GSL Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

GSL Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

GSL Mar 19, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

GSL Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	0.05	-81.48%	5	104	09-29	GSL270319C00060000
55 C	0.50	-33.33%	3	444	09-28	GSL270319C00055000
50 C	1.28	+3.23%	1	173	09-28	GSL270319C00050000
49 C	1.40	-15.15%	1	4	09-25	GSL270319C00049000
48 C	2.27	-14.98%	1	121	09-08	GSL270319C00048000
47 C	2.40	-17.24%	24	41	09-28	GSL270319C00047000
46 C	2.65	-2.93%	1	5	09-25	GSL270319C00046000
45 C	2.82	-12.42%	1	347	09-29	GSL270319C00045000
44 C	3.20	-5.88%	1	53	09-28	GSL270319C00044000
43 C	3.30	-20.48%	2	9	09-25	GSL270319C00043000
42 C	4.90	-9.26%	1	189	09-24	GSL270319C00042000
41 C	0	0%	0			GSL270319C00041000
40 C	5.75	-7.26%	2	14	09-28	GSL270319C00040000
39 C	5.22	-2.97%	10	21	08-11	GSL270319C00039000
38 C	5.20	-16.13%	28	38	08-11	GSL270319C00038000
37 C	6.05	-7.35%	10	31	08-11	GSL270319C00037000
36 C	8.80	+28.47%	2	4	08-21	GSL270319C00036000
35 C	11.46	0%	1	1	09-18	GSL270319C00035000
34 C	0	0%	0			GSL270319C00034000
33 C	10.32	+12.17%	4	4	08-17	GSL270319C00033000
30 C	0	0%	0			GSL270319C00030000
25 C	0	0%	0			GSL270319C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	0	0%	0			GSL270319P00060000
55 P	10.14	-34.50%	1	2	09-16	GSL270319P00055000
50 P	0	0%	0			GSL270319P00050000
49 P	0	0%	0			GSL270319P00049000
48 P	0	0%	0			GSL270319P00048000
47 P	0	0%	0			GSL270319P00047000
46 P	0	0%	0			GSL270319P00046000
45 P	3.40	-33.59%	5	6	09-15	GSL270319P00045000
44 P	3.06	+7.37%	48	73	09-18	GSL270319P00044000
43 P	2.56	0%	5	5	09-08	GSL270319P00043000
42 P	1.85	-7.50%	1	12	09-23	GSL270319P00042000
41 P	1.54	-18.95%	2	6	09-21	GSL270319P00041000
40 P	1.73	-3.89%	2	67	09-23	GSL270319P00040000
39 P	1.40	+1.45%	1	9	09-23	GSL270319P00039000
38 P	1.10	-26.67%	1	15	09-21	GSL270319P00038000
37 P	1.00	-2.91%	1	31	09-29	GSL270319P00037000
36 P	0.98	-24.03%	1	59	08-28	GSL270319P00036000
35 P	1.30	-13.33%	1	10	08-14	GSL270319P00035000
34 P	0.50	-65.99%	3	4	09-14	GSL270319P00034000
33 P	0.47	+88.00%	5	7	09-25	GSL270319P00033000
30 P	0.15	0%	1	1	09-18	GSL270319P00030000
25 P	0	0%	0			GSL270319P00025000

Share