Options Chain for NORDIC AMERICAN TANKERS LIMITE COM (NAT) - $8.59 as of 10/9/2026 7:21:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 7.60 | 7.35 | 7.55 | +0.30 | +4.14% | 7.35 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1.50 | 6.60 | 7.50 | 7.05 | 5.70 | 0.00 | 0.00% | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:59 PM EST |
| 2.00 | 6.10 | 7.00 | 6.55 | 6.37 | 0.00 | 0.00% | 3.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 2.50 | 5.60 | 6.50 | 6.05 | 4.80 | 0.00 | 0.00% | 2.42 | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:59 PM EST |
| 3.00 | 5.10 | 6.00 | 5.55 | 4.25 | 0.00 | 0.00% | 1.85 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:59 PM EST |
| 3.50 | 4.60 | 5.50 | 5.05 | 3.80 | 0.00 | 0.00% | 1.44 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:59 PM EST |
| 4.00 | 4.10 | 5.00 | 4.55 | 4.53 | 0.00 | 0.00% | 1.14 | 0 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 4.50 | 3.90 | 4.50 | 4.20 | 3.60 | +0.40 | +12.50% | 0.93 | 1 | 326 | 5.51 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 5.00 | 3.10 | 4.00 | 3.55 | 3.15 | 0.00 | 0.00% | 0.71 | 0 | 13 | 4.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:59 PM EST |
| 5.50 | 2.65 | 3.50 | 3.08 | 3.10 | 0.00 | 0.00% | 0.56 | 0 | 77 | 4.20 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 6.00 | 2.15 | 2.70 | 2.43 | 2.57 | 0.00 | 0.00% | 0.41 | 0 | 304 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 7.00 | 1.30 | 1.50 | 1.40 | 1.60 | +0.06 | +3.90% | 0.20 | 15 | 3,628 | 0.72 | 1.00 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.07 | 107 | 3,111 | 0.50 | 0.81 | 0.45 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 216 | 3,347 | 0.53 | 0.20 | 0.49 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 113 | 0.89 | 0.01 | 0.04 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/9/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 6.42 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 232 | 3.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 370 | 4.24 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 194 | 3.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,565 | 1.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.06 | 0.00 | 0.02 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 16 | 882 | 0.53 | -0.19 | 0.45 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 9.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.20 | -25.00% | 0.06 | 1 | 108 | 0.45 | -0.80 | 0.49 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 10.00 | 1.30 | 1.80 | 1.55 | 1.74 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.66 | -0.99 | 0.04 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 11.00 | 2.05 | 2.85 | 2.45 | 2.87 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:59 PM EST |