Options Chain for DHT HOLDINGS INC SHS NEW (DHT) - $18.74 as of 5/5/2026 4:06:08 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 | 15.40 | 16.90 | 16.15 | % | 5.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 5.00 | 13.50 | 14.90 | 14.20 | % | 2.84 | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 6.00 | 12.50 | 14.00 | 13.25 | % | 2.21 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 7.00 | 11.40 | 13.00 | 12.20 | % | 1.74 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 8.00 | 10.50 | 12.00 | 11.25 | % | 1.41 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 9.00 | 9.50 | 10.90 | 10.20 | % | 1.13 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 10.00 | 8.50 | 10.00 | 9.25 | % | 0.93 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 11.00 | 7.50 | 8.60 | 8.05 | % | 0.73 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 12.00 | 6.90 | 7.40 | 7.15 | 7.00 | % | 0.60 | 1 | 16 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:09 PM EST | |
| 13.00 | 5.50 | 6.80 | 6.15 | 4.90 | 0.00 | 0.00% | 0.47 | 0 | 45 | 2.62 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/5/2026 4:00:09 PM EST |
| 14.00 | 5.00 | 5.40 | 5.20 | 5.10 | +1.10 | +27.50% | 0.37 | 1 | 1,422 | 1.66 | 0.99 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 15.00 | 3.80 | 4.40 | 4.10 | 4.12 | +0.37 | +9.87% | 0.27 | 13 | 691 | 1.38 | 0.96 | 0.03 | -0.01 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 16.00 | 3.00 | 3.40 | 3.20 | 3.20 | +0.20 | +6.67% | 0.20 | 179 | 4,031 | 1.11 | 0.91 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 17.00 | 2.00 | 2.55 | 2.28 | 2.26 | +0.36 | +18.95% | 0.13 | 129 | 655 | 1.01 | 0.82 | 0.10 | -0.04 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 18.00 | 1.30 | 1.65 | 1.48 | 1.55 | +0.35 | +29.17% | 0.08 | 394 | 4,257 | 0.60 | 0.71 | 0.14 | -0.05 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 19.00 | 0.90 | 0.95 | 0.93 | 0.95 | +0.29 | +43.94% | 0.05 | 6,385 | 19,848 | 0.66 | 0.55 | 0.17 | -0.05 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.19 | +52.78% | 0.03 | 8,393 | 9,524 | 0.70 | 0.39 | 0.17 | -0.05 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.12 | +70.59% | 0.01 | 98 | 2,623 | 0.69 | 0.26 | 0.13 | -0.04 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 22.00 | 0.15 | 0.35 | 0.25 | 0.15 | +0.03 | +25.00% | 0.01 | 40 | 594 | 0.84 | 0.17 | 0.10 | -0.03 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 7,873 | 0.77 | 0.15 | 0.07 | -0.04 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 107 | 0.93 | 0.07 | 0.05 | -0.02 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.12 | +400.00% | 0.01 | 5 | 46 | 1.39 | 0.03 | 0.03 | -0.01 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 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 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.03 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 4:00:09 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | % | 0.01 | 3 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/5/2026 4:00:09 PM EST | |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 636 | 2.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/5/2026 4:00:09 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 1.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 1,562 | 1.26 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.09 | +180.00% | 0.01 | 3 | 468 | 1.41 | -0.04 | 0.03 | -0.01 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.03 | +25.00% | 0.01 | 82 | 3,772 | 0.95 | -0.09 | 0.06 | -0.03 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 17.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.07 | -25.93% | 0.02 | 5 | 2,210 | 0.71 | -0.18 | 0.10 | -0.04 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 18.00 | 0.15 | 0.70 | 0.43 | 0.46 | -0.11 | -19.30% | 0.02 | 14 | 3,436 | 0.84 | -0.29 | 0.14 | -0.05 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 19.00 | 0.60 | 0.90 | 0.75 | 0.89 | -0.16 | -15.24% | 0.04 | 18 | 1,474 | 0.66 | -0.45 | 0.17 | -0.05 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 20.00 | 1.00 | 1.85 | 1.43 | 1.43 | -2.05 | -58.91% | 0.07 | 24 | 755 | 0.72 | -0.61 | 0.17 | -0.05 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 21.00 | 1.70 | 2.70 | 2.20 | 2.00 | -1.28 | -39.03% | 0.10 | 77 | 93 | 1.20 | -0.74 | 0.13 | -0.04 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 22.00 | 2.45 | 3.60 | 3.03 | 3.10 | -0.90 | -22.50% | 0.14 | 4 | 59 | 1.34 | -0.83 | 0.10 | -0.03 | 5/5/2026 | 5/5/2026 4:00:09 PM EST |
| 23.00 | 3.30 | 4.60 | 3.95 | % | 0.17 | 0 | 0 | 1.54 | -0.85 | 0.07 | -0.04 | 5/5/2026 4:00:09 PM EST | |||
| 24.00 | 4.30 | 5.70 | 5.00 | % | 0.21 | 0 | 0 | 1.81 | -0.93 | 0.05 | -0.02 | 5/5/2026 4:00:09 PM EST | |||
| 25.00 | 5.30 | 6.70 | 6.00 | % | 0.24 | 0 | 0 | 1.98 | -0.97 | 0.03 | -0.01 | 5/5/2026 4:00:09 PM EST | |||
| 26.00 | 6.30 | 7.70 | 7.00 | % | 0.27 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 27.00 | 7.30 | 8.70 | 8.00 | % | 0.30 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 28.00 | 8.30 | 9.70 | 9.00 | 10.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/5/2026 4:00:09 PM EST |
| 29.00 | 9.20 | 10.70 | 9.95 | 11.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 4:00:09 PM EST |
| 30.00 | 10.30 | 11.70 | 11.00 | % | 0.37 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 31.00 | 11.30 | 12.70 | 12.00 | % | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 32.00 | 12.30 | 13.80 | 13.05 | 14.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 4:00:09 PM EST |
| 33.00 | 13.20 | 14.80 | 14.00 | % | 0.42 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 34.00 | 14.30 | 15.70 | 15.00 | % | 0.44 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST | |||
| 35.00 | 15.30 | 16.70 | 16.00 | % | 0.46 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 4:00:09 PM EST |