Options Chain for DHT HOLDINGS INC SHS NEW (DHT) - $19.72 as of 8/25/2026 3:06:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 10.70 | 12.10 | 11.40 | 11.70 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 2:59:05 PM EST |
| 9.00 | 9.70 | 11.10 | 10.40 | % | 1.16 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/25/2026 2:59:05 PM EST | |||
| 10.00 | 8.70 | 10.00 | 9.35 | 9.67 | 0.00 | 0.00% | 0.93 | 0 | 24 | 1.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 2:59:05 PM EST |
| 11.00 | 7.70 | 9.00 | 8.35 | 7.14 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/25/2026 2:59:05 PM EST |
| 12.00 | 6.70 | 8.10 | 7.40 | 5.93 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/25/2026 2:59:05 PM EST |
| 13.00 | 6.00 | 7.00 | 6.50 | 6.10 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.16 | 0.99 | 0.01 | 0.00 | 8/18/2026 | 8/25/2026 2:59:05 PM EST |
| 14.00 | 5.10 | 6.00 | 5.55 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.00 | 0.97 | 0.02 | 0.00 | 8/17/2026 | 8/25/2026 2:59:05 PM EST |
| 15.00 | 4.20 | 5.00 | 4.60 | 3.92 | 0.00 | 0.00% | 0.31 | 0 | 54 | 0.85 | 0.94 | 0.04 | 0.00 | 8/17/2026 | 8/25/2026 2:59:05 PM EST |
| 16.00 | 3.30 | 4.00 | 3.65 | 4.12 | 0.00 | 0.00% | 0.23 | 0 | 65 | 0.71 | 0.89 | 0.06 | -0.01 | 8/21/2026 | 8/25/2026 2:59:05 PM EST |
| 17.00 | 2.55 | 2.80 | 2.68 | 2.65 | -0.36 | -11.96% | 0.16 | 5 | 51 | 0.40 | 0.81 | 0.09 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 18.00 | 1.90 | 2.00 | 1.95 | 1.94 | -0.33 | -14.54% | 0.11 | 8 | 900 | 0.42 | 0.71 | 0.11 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 19.00 | 1.25 | 1.45 | 1.35 | 1.68 | 0.00 | 0.00% | 0.07 | 0 | 1,230 | 0.40 | 0.58 | 0.13 | -0.01 | 8/24/2026 | 8/25/2026 2:59:05 PM EST |
| 20.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.23 | -19.83% | 0.05 | 62 | 1,672 | 0.41 | 0.45 | 0.13 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 21.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.24 | -28.58% | 0.03 | 17,579 | 1,998 | 0.42 | 0.33 | 0.12 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.15 | -30.00% | 0.02 | 2 | 1,761 | 0.41 | 0.23 | 0.10 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 508 | 0.43 | 0.16 | 0.08 | -0.01 | 8/24/2026 | 8/25/2026 2:59:05 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 410 | 0.42 | 0.11 | 0.06 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 609 | 0.46 | 0.07 | 0.04 | 0.00 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.54 | 0.04 | 0.03 | 0.00 | 8/24/2026 | 8/25/2026 2:59:05 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | 0.02 | 0.02 | 0.00 | 5/21/2026 | 8/25/2026 2:59:05 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 8/25/2026 2:59:05 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 8/25/2026 2:59:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/25/2026 2:59:05 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:05 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:05 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:05 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:05 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 2:59:05 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/25/2026 2:59:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/25/2026 2:59:05 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 2:59:05 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 2:59:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.67 | -0.01 | 0.01 | 0.00 | 8/20/2026 | 8/25/2026 2:59:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.57 | -0.03 | 0.02 | 0.00 | 8/14/2026 | 8/25/2026 2:59:05 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,860 | 0.46 | -0.06 | 0.04 | 0.00 | 8/20/2026 | 8/25/2026 2:59:05 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.03 | -14.29% | 0.01 | 1 | 144 | 0.45 | -0.11 | 0.06 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 17.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.04 | +12.13% | 0.02 | 26 | 348 | 0.44 | -0.19 | 0.09 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 18.00 | 0.60 | 0.65 | 0.63 | 0.63 | +0.13 | +26.00% | 0.04 | 7 | 761 | 0.41 | -0.29 | 0.11 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 19.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.11 | +11.71% | 0.05 | 30 | 392 | 0.42 | -0.42 | 0.13 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 20.00 | 1.50 | 1.65 | 1.58 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.42 | -0.55 | 0.13 | -0.01 | 8/21/2026 | 8/25/2026 2:59:05 PM EST |
| 21.00 | 2.15 | 2.30 | 2.23 | 2.30 | +0.70 | +43.75% | 0.11 | 2 | 6 | 0.41 | -0.67 | 0.12 | -0.01 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 22.00 | 2.55 | 3.20 | 2.88 | % | 0.13 | 0 | 3 | 0.50 | -0.77 | 0.10 | -0.01 | 8/25/2026 2:59:05 PM EST | |||
| 23.00 | 3.80 | 4.10 | 3.95 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.46 | -0.84 | 0.08 | -0.01 | 3/23/2026 | 8/25/2026 2:59:05 PM EST |
| 24.00 | 4.30 | 5.00 | 4.65 | 7.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.56 | -0.89 | 0.06 | -0.01 | 3/23/2026 | 8/25/2026 2:59:05 PM EST |
| 25.00 | 5.60 | 6.00 | 5.80 | 5.73 | -3.12 | -35.26% | 0.23 | 2 | 1 | 0.63 | -0.93 | 0.04 | 0.00 | 8/25/2026 | 8/25/2026 2:59:05 PM EST |
| 26.00 | 6.10 | 7.00 | 6.55 | % | 0.25 | 0 | 0 | 0.69 | -0.96 | 0.03 | 0.00 | 8/25/2026 2:59:05 PM EST | |||
| 27.00 | 7.10 | 8.50 | 7.80 | % | 0.29 | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 8/25/2026 2:59:05 PM EST | |||
| 28.00 | 8.10 | 9.50 | 8.80 | 12.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 6/10/2026 | 8/25/2026 2:59:05 PM EST |
| 29.00 | 9.10 | 10.50 | 9.80 | 11.89 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/25/2026 2:59:05 PM EST |
| 30.00 | 10.20 | 11.50 | 10.85 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:05 PM EST | |||
| 31.00 | 11.10 | 12.50 | 11.80 | 12.38 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 8/25/2026 2:59:05 PM EST |
| 32.00 | 12.20 | 13.40 | 12.80 | 14.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/25/2026 2:59:05 PM EST |
| 33.00 | 13.20 | 14.40 | 13.80 | 15.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/25/2026 2:59:05 PM EST |
| 34.00 | 14.20 | 15.40 | 14.80 | 18.39 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/25/2026 2:59:05 PM EST |
| 35.00 | 15.20 | 16.40 | 15.80 | 15.42 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 2:59:05 PM EST |
| 36.00 | 16.20 | 17.40 | 16.80 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/25/2026 2:59:05 PM EST |