Options Chain for DHT HOLDINGS INC SHS NEW (DHT) - $10.91 as of 5/5/2025 2:55:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 8.80 | % | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 7.20 | 8.40 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 6.00 | 6.50 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 5.20 | 5.50 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 4.20 | 4.70 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 8.00 | 3.10 | 3.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 9.00 | 2.10 | 3.30 | 2.30 | +0.43 | +23.00% | 11 | 71 | 2.51 | 1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 1.25 | 1.40 | 1.24 | +0.34 | +37.78% | 6 | 459 | 0.63 | 0.92 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 0.50 | 0.55 | 0.52 | +0.24 | +85.72% | 204 | 1,629 | 0.47 | 0.64 | 0.40 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 0.15 | 0.20 | 0.19 | +0.15 | +375.00% | 4,423 | 402 | 0.55 | 0.24 | 0.34 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.70 | 0.02 | -0.03 | -60.00% | 2,536 | 351 | 0.73 | 0.04 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.93 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.25 | 0.07 | -0.03 | -30.00% | 5 | 398 | 0.68 | -0.08 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 0.25 | 0.40 | 0.30 | -0.16 | -34.79% | 21 | 5 | 0.59 | -0.36 | 0.40 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 0.35 | 1.55 | 1.57 | 0.00 | 0.00% | 0 | 10 | 1.50 | -0.76 | 0.34 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 13.00 | 1.50 | 3.90 | % | 0 | 0 | 2.43 | -0.96 | 0.10 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 2.50 | 4.90 | % | 0 | 0 | 3.95 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 2.40 | 5.80 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 16.00 | 4.60 | 6.80 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 17.00 | 5.30 | 7.80 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 18.00 | 6.40 | 8.20 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 19.00 | 7.40 | 9.60 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 20.00 | 8.40 | 10.80 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |