Options Chain for PANGAEA LOGISTICS SOLUTION LTD SHS (PANL) - $8.65 as of 2/18/2026 7:57:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.00 | 7.50 | 6.75 | 6.29 | +0.08 | +1.29% | 2.70 | 2 | 2 | 6.86 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:45 PM EST |
| 5.00 | 2.95 | 5.00 | 3.98 | 3.80 | +0.28 | +7.96% | 0.80 | 2 | 45 | 3.53 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:45 PM EST |
| 7.50 | 1.45 | 1.80 | 1.63 | 1.65 | +0.30 | +22.23% | 0.22 | 28 | 686 | 0.72 | 0.82 | 0.14 | -0.01 | 2/18/2026 | 2/18/2026 3:59:45 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.09 | +34.62% | 0.03 | 67 | 446 | 0.72 | 0.33 | 0.19 | -0.01 | 2/18/2026 | 2/18/2026 3:59:45 PM EST |
| 12.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.62 | 0.06 | 0.07 | 0.00 | 2/17/2026 | 2/18/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.14 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 2/18/2026 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/18/2026 3:59:45 PM EST |
| 7.50 | 0.10 | 0.35 | 0.23 | 0.30 | -0.07 | -18.92% | 0.03 | 115 | 154 | 0.76 | -0.18 | 0.14 | -0.01 | 2/18/2026 | 2/18/2026 3:59:45 PM EST |
| 10.00 | 1.30 | 1.60 | 1.45 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 137 | 0.74 | -0.67 | 0.19 | -0.01 | 2/12/2026 | 2/18/2026 3:59:45 PM EST |
| 12.50 | 3.40 | 4.60 | 4.00 | % | 0.32 | 0 | 0 | 2.01 | -0.94 | 0.07 | 0.00 | 2/18/2026 3:59:45 PM EST | |||
| 15.00 | 5.70 | 7.20 | 6.45 | % | 0.43 | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 2/18/2026 3:59:45 PM EST |