GNK · Genco Shipping & Trading Ltd

Track GNK — free

$26.34 +0.35 (+1.35%) At close · Aug 14

Market Cap

$1.15B

43.59M

Options Chain

Underlying $26.34 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 24 contracts · mixed snapshot sessions · Feb 10, 2026–Aug 14, 2026; 4 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Nov 20 97d Feb 19 188d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
9	72	1249.8%	0.988	$23.00		—	—	—	—	0
Call · $2.5 In the money Snapshot session Aug 14, 2026 Last $23.00 Breakeven $25.50 Implied vol 1249.8% Delta 0.988 ≈99% ITM Gamma 0.001 Theta -0.103 Vega 0.001 Open interest 9 Model this call Put · $2.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	15	623.8%	0.993	$20.60		—	—	—	—	0
Call · $5 In the money Snapshot session Aug 14, 2026 Last $20.60 Breakeven $25.60 Implied vol 623.8% Delta 0.993 ≈99% ITM Gamma 0.001 Theta -0.03 Vega 0.001 Open interest 3 Model this call Put · $5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	45	668.7%	0.969	$18.80		—	—	—	—	0
Call · $7.5 In the money Snapshot session Aug 14, 2026 Last $18.80 Breakeven $26.30 Implied vol 668.7% Delta 0.969 ≈97% ITM Gamma 0.003 Theta -0.124 Vega 0.003 Open interest 9 Model this call Put · $7.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
75	450	521.8%	0.96	$15.70		—	—	—	—	0
Call · $10 In the money Snapshot session Aug 14, 2026 Last $15.70 Breakeven $25.70 Implied vol 521.8% Delta 0.96 ≈96% ITM Gamma 0.005 Theta -0.12 Vega 0.003 Open interest 75 Model this call Put · $10 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	530.2%	0.92	$13.90		$0.09	—	—	1	1
Call · $12.5 In the money Snapshot session Aug 14, 2026 Last $13.90 Breakeven $26.40 Implied vol 530.2% Delta 0.92 ≈92% ITM Gamma 0.009 Theta -0.216 Vega 0.006 Open interest 0 Model this call Put · $12.5 Snapshot session Mar 12, 2026 Last $0.09 Breakeven $12.41 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
3	15	343.7%	0.925	$12.20		$0.25	-0.045	280.2%	1	6
Call · $15 In the money Snapshot session Aug 14, 2026 Last $12.20 Breakeven $27.20 Implied vol 343.7% Delta 0.925 ≈92% ITM Gamma 0.013 Theta -0.131 Vega 0.004 Open interest 3 Model this call Put · $15 Snapshot session May 19, 2026 Last $0.25 Breakeven $14.75 Implied vol 280.2% Delta -0.045 ≈5% ITM Gamma 0.01 Theta -0.074 Vega 0.003 Open interest 6 Model this put
0	3	275.5%	0.898	$3.65		$0.05	-0.146	365.4%	2	3
Call · $17.5 In the money Snapshot session Feb 10, 2026 Last $3.65 Breakeven $21.15 Implied vol 275.5% Delta 0.898 ≈90% ITM Gamma 0.02 Theta -0.134 Vega 0.007 Open interest 0 Model this call Put · $17.5 Snapshot session Jul 1, 2026 Last $0.05 Breakeven $17.45 Implied vol 365.4% Delta -0.146 ≈15% ITM Gamma 0.019 Theta -0.233 Vega 0.007 Open interest 3 Model this put
33	225	179.7%	0.886	$6.30		$0.15	-0.123	187.5%	2	2
Call · $20 In the money Snapshot session Aug 14, 2026 Last $6.30 Breakeven $26.30 Implied vol 179.7% Delta 0.886 ≈89% ITM Gamma 0.033 Theta -0.094 Vega 0.008 Open interest 33 Model this call Put · $20 Snapshot session Jul 1, 2026 Last $0.15 Breakeven $19.85 Implied vol 187.5% Delta -0.123 ≈12% ITM Gamma 0.033 Theta -0.106 Vega 0.008 Open interest 2 Model this put
11	85	114.1%	0.832	$3.20		$0.35	-0.069	71.5%	19	56
Call · $22.5 In the money Snapshot session Aug 14, 2026 Last $3.20 Breakeven $25.70 Implied vol 114.1% Delta 0.832 ≈83% ITM Gamma 0.067 Theta -0.076 Vega 0.008 Open interest 11 Model this call Put · $22.5 Snapshot session Aug 5, 2026 Last $0.35 Breakeven $22.15 Implied vol 71.5% Delta -0.069 ≈7% ITM Gamma 0.057 Theta -0.026 Vega 0.005 Open interest 56 Model this put
602	307	67.1%	0.632	$1.30		$0.95	-0.388	85.3%	2	369
Call · $25 In the money Snapshot session Aug 14, 2026 Last $1.30 Breakeven $26.30 Implied vol 67.1% Delta 0.632 ≈63% ITM Gamma 0.174 Theta -0.068 Vega 0.013 Open interest 602 Model this call Put · $25 Snapshot session Aug 6, 2026 Last $0.95 Breakeven $24.05 Implied vol 85.3% Delta -0.388 ≈39% ITM Gamma 0.137 Theta -0.091 Vega 0.013 Open interest 369 Model this put
Underlying $26.34
3.3k	29	79.9%	0.067	$0.03		$5.39	—	—	1	4
Call · $30 Snapshot session Aug 4, 2026 Last $0.03 Breakeven $30.03 Implied vol 79.9% Delta 0.067 ≈7% ITM Gamma 0.05 Theta -0.028 Vega 0.004 Open interest 3.3k Model this call Put · $30 In the money Snapshot session Aug 7, 2026 Last $5.39 Breakeven $24.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
122	2	—	—	$0.05		$9.75	-0.792	248.7%	42	33
Call · $35 Snapshot session May 19, 2026 Last $0.05 Breakeven $35.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 122 Model this call Put · $35 In the money Snapshot session Aug 5, 2026 Last $9.75 Breakeven $25.25 Implied vol 248.7% Delta -0.792 ≈79% ITM Gamma 0.035 Theta -0.197 Vega 0.01 Open interest 33 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Feb 10, 2026–Aug 14, 2026; 4 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1326200 CUSIP Y2685T131 13F (30d) 162 filings 162 filers Visit website Investor relations