Options Chain for DHT HOLDINGS INC SHS NEW (DHT) - $17.38 as of 5/24/2026 8:47:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.70 | 12.20 | 11.45 | 12.10 | 0.00 | 0.00% | 1.91 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 7.00 | 9.60 | 11.40 | 10.50 | 11.30 | 0.00 | 0.00% | 1.50 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 8.00 | 8.70 | 10.20 | 9.45 | 10.30 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 9.00 | 7.60 | 9.20 | 8.40 | % | 0.93 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 10.00 | 7.10 | 8.50 | 7.80 | 7.60 | -0.03 | -0.40% | 0.78 | 3 | 26 | 1.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 5.80 | 7.20 | 6.50 | 7.35 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.38 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 5.40 | 6.10 | 5.75 | 6.30 | 0.00 | 0.00% | 0.48 | 0 | 50 | 1.12 | 0.97 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 4.40 | 5.00 | 4.70 | 4.74 | 0.00 | 0.00% | 0.36 | 0 | 190 | 0.89 | 0.94 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 3.20 | 4.30 | 3.75 | 3.51 | -0.94 | -21.13% | 0.27 | 25 | 164 | 0.90 | 0.89 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 2.35 | 3.10 | 2.73 | 2.71 | -0.79 | -22.58% | 0.18 | 22 | 43 | 0.64 | 0.81 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 1.95 | 2.20 | 2.08 | 2.32 | 0.00 | 0.00% | 0.13 | 0 | 701 | 0.46 | 0.72 | 0.11 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.30 | -17.15% | 0.09 | 44 | 672 | 0.46 | 0.60 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 0.90 | 1.10 | 1.00 | 1.11 | -0.14 | -11.20% | 0.06 | 126 | 3,232 | 0.45 | 0.47 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 0.60 | 0.80 | 0.70 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 1,406 | 0.47 | 0.36 | 0.12 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.10 | -18.19% | 0.02 | 421 | 3,290 | 0.48 | 0.26 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.47 | 0.20 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.52 | 0.14 | 0.07 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.56 | 0.10 | 0.05 | -0.01 | 5/5/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.57 | 0.07 | 0.04 | 0.00 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.60 | 0.05 | 0.03 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.85 | 0.02 | 0.02 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 5/22/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/22/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.16 | -0.01 | 0.01 | 0.00 | 3/27/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.63 | -0.03 | 0.02 | 0.00 | 4/15/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,943 | 0.56 | -0.06 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.12 | -37.50% | 0.02 | 6 | 215 | 0.54 | -0.11 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 12 | 288 | 0.46 | -0.19 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.08 | +14.04% | 0.04 | 8 | 182 | 0.48 | -0.28 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 0.90 | 1.10 | 1.00 | 1.05 | +0.17 | +19.32% | 0.06 | 22 | 6,325 | 0.46 | -0.40 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 1.45 | 1.65 | 1.55 | 1.47 | -0.14 | -8.70% | 0.09 | 1,007 | 131 | 0.46 | -0.53 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 2.05 | 2.30 | 2.18 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.44 | -0.64 | 0.12 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 2.60 | 3.30 | 2.95 | 2.45 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.59 | -0.74 | 0.10 | -0.01 | 5/7/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 3.50 | 4.50 | 4.00 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.77 | -0.80 | 0.08 | -0.01 | 3/25/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 4.30 | 5.20 | 4.75 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.73 | -0.86 | 0.07 | -0.01 | 3/30/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 5.10 | 6.10 | 5.60 | % | 0.24 | 0 | 0 | 0.75 | -0.90 | 0.05 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 24.00 | 6.10 | 7.10 | 6.60 | % | 0.27 | 0 | 0 | 0.82 | -0.93 | 0.04 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 25.00 | 7.20 | 8.00 | 7.60 | % | 0.30 | 0 | 0 | 0.83 | -0.95 | 0.03 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 26.00 | 7.90 | 9.50 | 8.70 | % | 0.33 | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 27.00 | 9.00 | 10.50 | 9.75 | % | 0.36 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 28.00 | 9.80 | 11.60 | 10.70 | % | 0.38 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 29.00 | 11.00 | 12.40 | 11.70 | % | 0.40 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 30.00 | 12.00 | 13.40 | 12.70 | % | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 31.00 | 12.80 | 14.40 | 13.60 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 32.00 | 13.80 | 15.40 | 14.60 | % | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 33.00 | 14.80 | 16.50 | 15.65 | % | 0.47 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 34.00 | 15.90 | 17.40 | 16.65 | % | 0.49 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 35.00 | 16.90 | 18.40 | 17.65 | % | 0.50 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 36.00 | 17.90 | 19.40 | 18.65 | % | 0.52 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST |