Breaking News

Global Ship Lease Inc ADR (GSL_pb)

Symbol	Exchange	Currency
GSL_pb	NYSE	USD	Real-time
GSL	NYSE	USD	Real-time
37H	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

26.84 +0.05 +0.18%

16:41:22 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,414
Bid/Ask: 0.00 / 0.00
Day's Range: 26.79 - 26.84

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Global Ship Lease Inc ADR Option Chain

Get free option data for GSL_pb. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Global Ship Lease Inc ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 25, 2025 16:01 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.3	0%	15.6	18	0	13.00	0.1	0%	0	0.75	0
GSL Call 13.00 Exp: Sep 19, 2025 Last: 13.3 Chg.: 0% SymbolGSL\|20250919\|13.00C Delta0.9434 Imp Vol2.4204 Bid15.6 Gamma0.006 Theoretical16.8 Ask18 Theta-0.0383 Intrinsic Value16.44 Volume0 Vega0.0084 Time Value-3.14 Open Interest0 Rho0.0052 Delta / Theta-24.6513 GSL Put 13.00 Exp: Sep 19, 2025 Last: 0.1 Chg.: 0% SymbolGSL\|20250919\|13.00P Delta-0.0436 Imp Vol2.177 Bid0 Gamma0.0055 Theoretical0.38 Ask0.75 Theta-0.0309 Intrinsic Value-16.44 Volume0 Vega0.0071 Time Value16.54 Open Interest37 Rho-0.0011 Delta / Theta1.4122
16.07	0%	14.6	17	0	14.00	0.08	0%	0	0.75	0
GSL Call 14.00 Exp: Sep 19, 2025 Last: 16.07 Chg.: 0% SymbolGSL\|20250919\|14.00C Delta0.9386 Imp Vol2.2301 Bid14.6 Gamma0.007 Theoretical15.8 Ask17 Theta-0.0377 Intrinsic Value15.44 Volume0 Vega0.009 Time Value0.63 Open Interest0 Rho0.0056 Delta / Theta-24.8706 GSL Put 14.00 Exp: Sep 19, 2025 Last: 0.08 Chg.: 0% SymbolGSL\|20250919\|14.00P Delta-0.0475 Imp Vol2.0042 Bid0 Gamma0.0064 Theoretical0.38 Ask0.75 Theta-0.0305 Intrinsic Value-15.44 Volume0 Vega0.0076 Time Value15.52 Open Interest8 Rho-0.0012 Delta / Theta1.5597
0	0%	13.6	16	0	15.00	0	0%	0	0.75	0
GSL Call 15.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolGSL\|20250919\|15.00C Delta0.9334 Imp Vol2.0535 Bid13.6 Gamma0.0081 Theoretical14.8 Ask16 Theta-0.0371 Intrinsic Value14.44 Volume0 Vega0.0096 Time Value-14.44 Open Interest0 Rho0.006 Delta / Theta-25.1357 GSL Put 15.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolGSL\|20250919\|15.00P Delta-0.0518 Imp Vol1.8435 Bid0 Gamma0.0075 Theoretical0.38 Ask0.75 Theta-0.03 Intrinsic Value-14.44 Volume0 Vega0.0081 Time Value14.44 Open Interest0 Rho-0.0013 Delta / Theta1.7249
					29.44	Price @ Aug 25, 2025 16:01 GMT
0.45	-31.82%	0.4	0.5	11	30.00	1.05	0%	1	1.1	13
GSL Call 30.00 Exp: Sep 19, 2025 Last: 0.45 Chg.: -31.82% SymbolGSL\|20250919\|30.00C Delta0.3602 Imp Vol0.2481 Bid0.4 Gamma0.1969 Theoretical0.45 Ask0.5 Theta-0.0135 Intrinsic Value-0.56 Volume11 Vega0.0286 Time Value1.01 Open Interest1,370 Rho0.0061 Delta / Theta-26.698 GSL Put 30.00 Exp: Sep 19, 2025 Last: 1.05 Chg.: 0% SymbolGSL\|20250919\|30.00P Delta-0.678 Imp Vol0.1954 Bid1 Gamma0.2372 Theoretical1.05 Ask1.1 Theta-0.0119 Intrinsic Value0.56 Volume13 Vega0.0272 Time Value0.49 Open Interest103 Rho-0.0143 Delta / Theta56.8138
0.31	0%	0.15	0.25	0	31.00	1.25	0%	1.7	1.9	0
GSL Call 31.00 Exp: Sep 19, 2025 Last: 0.31 Chg.: 0% SymbolGSL\|20250919\|31.00C Delta0.1949 Imp Vol0.249 Bid0.15 Gamma0.1444 Theoretical0.2 Ask0.25 Theta-0.0101 Intrinsic Value-1.56 Volume0 Vega0.0211 Time Value1.87 Open Interest190 Rho0.0034 Delta / Theta-19.2604 GSL Put 31.00 Exp: Sep 19, 2025 Last: 1.25 Chg.: 0% SymbolGSL\|20250919\|31.00P Delta-0.9034 Imp Vol0.1649 Bid1.7 Gamma0.1302 Theoretical1.8 Ask1.9 Theta-0.0058 Intrinsic Value1.56 Volume0 Vega0.0126 Time Value-0.31 Open Interest2 Rho-0.0194 Delta / Theta154.9
0.06	0%	0.05	0.15	0	32.00	2.5	0%	1.95	2.8	0
GSL Call 32.00 Exp: Sep 19, 2025 Last: 0.06 Chg.: 0% SymbolGSL\|20250919\|32.00C Delta0.1051 Imp Vol0.2669 Bid0.05 Gamma0.0889 Theoretical0.1 Ask0.15 Theta-0.0072 Intrinsic Value-2.56 Volume0 Vega0.0139 Time Value2.62 Open Interest15 Rho0.0019 Delta / Theta-14.5452 GSL Put 32.00 Exp: Sep 19, 2025 Last: 2.5 Chg.: 0% SymbolGSL\|20250919\|32.00P Delta-0.9226 Imp Vol0.2315 Bid1.95 Gamma0.0777 Theoretical2.8 Ask2.8 Theta-0.0065 Intrinsic Value2.56 Volume0 Vega0.0106 Time Value-0.06 Open Interest1 Rho-0.0204 Delta / Theta142.1805

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

GSL_pb Comments

Write your thoughts about Global Ship Lease Inc ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,152.99	+13.06	+0.25%
NSE All Share	141,439.75	+435.61	+0.31%
US 30	45,394.3	-237.4	-0.52%
US 500	6,463.7	-3.2	-0.05%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,261.59	-101.50	-0.42%
South Africa Top 40	95,329.31	+262.45	+0.28%

Brent Oil	68.35	+1.13	+1.68%
Crude Oil WTI	64.93	+1.27	+1.99%
Gold	3,417.52	-0.98	-0.03%
Silver	38.788	-0.267	-0.68%
Copper	4.5575	+0.0300	+0.66%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.000	0.00%
Nigeria 2Y	16.836	+0.002	+0.01%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7500	-0.0080	-0.29%
U.S. 10Y	4.289	+0.029	+0.68%
U.S. 5Y	3.797	+0.040	+1.06%
U.S. 2Y	3.736	+0.048	+1.30%

Fidelitybk	20.850	-0.050	-0.24%
Zenith Bank	70.00	0.00	0.00%
UBA	47.95	0.00	0.00%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	96.05	+2.05	+2.18%
Sterling Bank	7.700	+0.150	+1.99%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GSL_pb	26.84	+0.05	+0.18%
AFFL	1,936.30	-12.10	-0.62%
HSBC Wealth Strat.	12.92	0.00	0.00%
JPMorgan Funds - .	22.330	-0.020	-0.09%
GAQ	11.42	+0.00	+0.00%
PEACE	2.10	+0.10	+5.00%
Azimut Strategic .	9.245	-0.006	-0.06%
WAP/USD	0.00007	-0.00005	-41.67%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.900	-0.91%	105.13M
Guaranty Trust Holding	96.05	+2.18%	25.00M
Access Holdings	27.45	+1.67%	15.69M
UBA	47.95	0.00%	14.23M
Zenith Bank	70.00	0.00%	10.18M
Aradel Holdings	510.00	-1.73%	2.66M
Julius Berger	146.10	+9.93%	2.15M

Name	Last	Chg. %	Vol.
Julius Berger	146.10	+9.93%	2.15M
Cutix	3.900	+9.86%	2.13M
Regal Insurance	1.47	+9.70%	15.85M
Veritas Kapital	2.17	+9.60%	59.57M
McNichols	3.50	+9.38%	677.72K
Nem	28.950	+8.83%	529.28K
Universal Insurance PLC	1.32	+8.20%	34.40M

Name	Last	Chg. %	Vol.
University Pre	5.540	-12.06%	681.46K
Cadbury Nig	57.85	-9.61%	660.41K
Abbey Mortgage Bank	6.55	-8.39%	254.88K
Daarcomm	1.12	-7.44%	3.04M
Austin Laz	2.71	-6.55%	2.59M
Mecure Industries	19.50	-6.02%	421.01K
Tantalizers	2.50	-5.66%	4.86M