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 | 5.60 | 6.90 | 6.25 | 6.10 | 0.00 | 0.00% | 2.50 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/18/2026 3:59:45 PM EST |
| 5.00 | 3.50 | 4.20 | 3.85 | 3.82 | +0.47 | +14.03% | 0.77 | 10 | 299 | 7.59 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:45 PM EST |
| 7.50 | 1.35 | 1.50 | 1.43 | 1.40 | +0.30 | +27.28% | 0.19 | 16 | 749 | 2.12 | 0.99 | 0.05 | 0.00 | 2/18/2026 | 2/18/2026 3:59:45 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 912 | 1.29 | 0.08 | 0.21 | -0.02 | 2/18/2026 | 2/18/2026 3:59:45 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.85 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 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 | 0.70 | 0.35 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/18/2026 3:59:45 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 851 | 1.80 | -0.01 | 0.05 | 0.00 | 2/17/2026 | 2/18/2026 3:59:45 PM EST |
| 10.00 | 1.05 | 1.50 | 1.28 | 1.20 | -0.40 | -25.00% | 0.13 | 3 | 292 | 3.04 | -0.92 | 0.21 | -0.02 | 2/18/2026 | 2/18/2026 3:59:45 PM EST |
| 12.50 | 3.30 | 4.30 | 3.80 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 20 | 6.51 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/18/2026 3:59:45 PM EST |
| 15.00 | 5.60 | 6.90 | 6.25 | % | 0.42 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:45 PM EST |