Options Chain for DHT HOLDINGS INC SHS NEW (DHT) - $18.16 as of 4/10/2026 7:11:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.40 | 14.80 | 14.60 | 14.69 | % | 4.87 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 4.00 | 13.40 | 13.80 | 13.60 | % | 3.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 5.00 | 12.40 | 12.80 | 12.60 | 12.70 | % | 2.52 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 6.00 | 11.30 | 11.80 | 11.55 | % | 1.93 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 7.00 | 10.20 | 11.20 | 10.70 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 8.00 | 9.20 | 10.20 | 9.70 | % | 1.21 | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 9.00 | 8.20 | 9.20 | 8.70 | % | 0.97 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 10.00 | 7.20 | 8.50 | 7.85 | % | 0.78 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 11.00 | 6.20 | 6.90 | 6.55 | % | 0.60 | 0 | 3 | 5.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 12.00 | 5.20 | 6.50 | 5.85 | 6.12 | 0.00 | 0.00% | 0.49 | 0 | 19 | 6.63 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:59 PM EST |
| 13.00 | 4.30 | 5.40 | 4.85 | 5.00 | 0.00 | 0.00% | 0.37 | 0 | 278 | 5.39 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:59 PM EST |
| 14.00 | 3.40 | 3.90 | 3.65 | 3.70 | +0.49 | +15.27% | 0.26 | 78 | 615 | 2.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 15.00 | 2.45 | 2.90 | 2.68 | 2.69 | +0.18 | +7.18% | 0.18 | 54 | 1,076 | 2.34 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 16.00 | 1.55 | 1.85 | 1.70 | 1.90 | +0.17 | +9.83% | 0.11 | 100 | 1,723 | 1.56 | 0.98 | 0.06 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 17.00 | 0.65 | 0.90 | 0.78 | 1.00 | +0.50 | +100.00% | 0.05 | 58 | 18,988 | 0.55 | 0.83 | 0.36 | -0.05 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.03 | +30.00% | 0.01 | 260 | 15,231 | 0.52 | 0.35 | 0.47 | -0.07 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 59 | 21,183 | 0.78 | 0.07 | 0.15 | -0.02 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 15,848 | 1.16 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,202 | 1.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 910 | 1.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,406 | 2.32 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 865 | 5.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10,319 | 2.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 338 | 3.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 642 | 2.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 25 | 313 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 941 | 0.98 | -0.02 | 0.06 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 17.00 | 0.05 | 0.35 | 0.20 | 0.11 | -0.14 | -56.00% | 0.01 | 32 | 1,031 | 0.88 | -0.17 | 0.36 | -0.05 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.36 | -41.86% | 0.03 | 80 | 1,191 | 0.56 | -0.65 | 0.47 | -0.07 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 19.00 | 1.25 | 1.60 | 1.43 | 1.45 | -0.03 | -2.03% | 0.08 | 21 | 273 | 1.33 | -0.93 | 0.15 | -0.02 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 20.00 | 2.20 | 2.45 | 2.33 | 2.36 | 0.00 | 0.00% | 0.12 | 0 | 100 | 1.50 | -0.99 | 0.02 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 21.00 | 2.70 | 3.70 | 3.20 | % | 0.15 | 0 | 11 | 2.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 22.00 | 3.70 | 4.70 | 4.20 | % | 0.19 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 23.00 | 4.70 | 5.70 | 5.20 | % | 0.23 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 24.00 | 5.80 | 6.80 | 6.30 | % | 0.26 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 25.00 | 6.80 | 7.80 | 7.30 | % | 0.29 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 26.00 | 7.80 | 8.80 | 8.30 | % | 0.32 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 27.00 | 8.80 | 9.80 | 9.30 | % | 0.34 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 28.00 | 9.80 | 10.80 | 10.30 | % | 0.37 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 29.00 | 10.70 | 11.70 | 11.20 | % | 0.39 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 30.00 | 11.70 | 12.70 | 12.20 | % | 0.41 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 31.00 | 12.70 | 13.70 | 13.20 | % | 0.43 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 32.00 | 13.70 | 14.70 | 14.20 | % | 0.44 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 33.00 | 14.70 | 15.70 | 15.20 | % | 0.46 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 34.00 | 15.70 | 16.70 | 16.20 | % | 0.48 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 35.00 | 16.70 | 17.70 | 17.20 | % | 0.49 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |