Options Chain for PANGAEA LOGISTICS SOLUTION LTD SHS (PANL) - $7.68 as of 5/29/2026 2:59:59 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 | 4.70 | 5.30 | 5.00 | 5.40 | 0.00 | 0.00% | 2.00 | 0 | 12 | 4.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 5.00 | 2.20 | 3.40 | 2.80 | 3.16 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:59:03 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.48 | 0.52 | 0.39 | -0.01 | 5/27/2026 | 5/29/2026 2:59:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.02 | 0.04 | 0.00 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 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 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.13 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 2:59:03 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:03 PM EST |
| 7.50 | 0.05 | 0.65 | 0.35 | 0.34 | -0.06 | -15.00% | 0.05 | 7 | 103 | 0.89 | -0.48 | 0.39 | -0.01 | 5/29/2026 | 5/29/2026 2:59:03 PM EST |
| 10.00 | 1.85 | 3.50 | 2.68 | 2.28 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.47 | -0.98 | 0.04 | 0.00 | 5/28/2026 | 5/29/2026 2:59:03 PM EST |
| 12.50 | 4.10 | 5.30 | 4.70 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST | |||
| 15.00 | 6.40 | 7.90 | 7.15 | % | 0.48 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:03 PM EST |