Options Chain for DHT HOLDINGS INC SHS NEW (DHT) - $17.72 as of 7/9/2026 3:46:43 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 | 10.20 | 11.50 | 10.85 | 10.80 | 0.00 | 0.00% | 1.81 | 0 | 1 | 6.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/9/2026 2:59:03 PM EST |
| 7.00 | 9.20 | 10.50 | 9.85 | 10.05 | 0.00 | 0.00% | 1.41 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 2:59:03 PM EST |
| 8.00 | 8.40 | 9.50 | 8.95 | 9.65 | 0.00 | 0.00% | 1.12 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 2:59:03 PM EST |
| 9.00 | 7.20 | 8.50 | 7.85 | 8.00 | 0.00 | 0.00% | 0.87 | 0 | 2 | 3.97 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 2:59:03 PM EST |
| 10.00 | 6.40 | 7.50 | 6.95 | 7.61 | 0.00 | 0.00% | 0.70 | 0 | 19 | 3.44 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 2:59:03 PM EST |
| 11.00 | 5.30 | 6.50 | 5.90 | 6.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 2:59:03 PM EST |
| 12.00 | 4.40 | 5.30 | 4.85 | 6.47 | 0.00 | 0.00% | 0.40 | 0 | 49 | 2.12 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 2:59:03 PM EST |
| 13.00 | 3.40 | 4.30 | 3.85 | 6.13 | 0.00 | 0.00% | 0.30 | 0 | 131 | 1.74 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 2:59:03 PM EST |
| 14.00 | 2.85 | 3.10 | 2.98 | 2.91 | -2.64 | -47.57% | 0.21 | 2 | 170 | 1.21 | 0.99 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 15.00 | 1.55 | 2.25 | 1.90 | 2.42 | 0.00 | 0.00% | 0.13 | 0 | 1,084 | 0.97 | 0.95 | 0.08 | -0.01 | 7/8/2026 | 7/9/2026 2:59:03 PM EST |
| 16.00 | 0.95 | 1.30 | 1.13 | 1.10 | -0.53 | -32.52% | 0.07 | 34 | 879 | 0.44 | 0.79 | 0.22 | -0.03 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 17.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.45 | -48.92% | 0.03 | 11,309 | 1,499 | 0.53 | 0.51 | 0.32 | -0.03 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.27 | -67.50% | 0.01 | 276 | 6,354 | 0.52 | 0.23 | 0.24 | -0.03 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 78 | 7,838 | 0.64 | 0.07 | 0.11 | -0.01 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5,852 | 0.83 | 0.02 | 0.03 | 0.00 | 7/8/2026 | 7/9/2026 2:59:03 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.01 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/9/2026 2:59:03 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 596 | 1.56 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 2:59:03 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 346 | 1.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 2:59:03 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.06 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 2:59:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.39 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 2:59:03 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:03 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/9/2026 2:59:03 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/9/2026 2:59:03 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/9/2026 2:59:03 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:03 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:03 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:03 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:03 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:03 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:03 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 | 0.15 | 0.08 | 0.10 | % | 0.01 | 2 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST | |
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:03 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.01 | 2 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST | |
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 7/9/2026 2:59:03 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 35 | 2.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 41 | 1.90 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/9/2026 2:59:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,992 | 1.10 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 2:59:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 797 | 1.00 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/9/2026 2:59:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.72 | -0.05 | 0.08 | -0.01 | 7/8/2026 | 7/9/2026 2:59:03 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 68 | 743 | 0.50 | -0.21 | 0.22 | -0.03 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 17.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.25 | +100.00% | 0.03 | 189 | 7,787 | 0.47 | -0.49 | 0.32 | -0.03 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 18.00 | 1.00 | 1.40 | 1.20 | 1.45 | +0.77 | +113.24% | 0.07 | 14 | 2,876 | 0.42 | -0.77 | 0.24 | -0.03 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 19.00 | 1.90 | 2.60 | 2.25 | 2.35 | +0.88 | +59.87% | 0.12 | 2 | 2,255 | 1.30 | -0.93 | 0.11 | -0.01 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 20.00 | 2.80 | 3.50 | 3.15 | 2.85 | +0.25 | +9.62% | 0.16 | 2 | 842 | 1.44 | -0.98 | 0.03 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 21.00 | 3.80 | 4.50 | 4.15 | 3.89 | -0.51 | -11.60% | 0.20 | 2 | 6 | 1.67 | -1.00 | 0.01 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 22.00 | 4.80 | 5.60 | 5.20 | 5.30 | +0.88 | +19.91% | 0.24 | 2 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 23.00 | 5.80 | 6.70 | 6.25 | 5.90 | -0.50 | -7.82% | 0.27 | 2 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 24.00 | 6.80 | 7.70 | 7.25 | 6.90 | -0.50 | -6.76% | 0.30 | 2 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 25.00 | 7.80 | 8.70 | 8.25 | 7.90 | +0.30 | +3.95% | 0.33 | 2 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 26.00 | 8.90 | 9.60 | 9.25 | 9.30 | +0.85 | +10.06% | 0.36 | 4 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 27.00 | 9.80 | 10.70 | 10.25 | 9.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 2:59:03 PM EST |
| 28.00 | 10.90 | 11.60 | 11.25 | 11.30 | -0.10 | -0.88% | 0.40 | 6 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 29.00 | 11.80 | 12.60 | 12.20 | 12.30 | +0.90 | +7.90% | 0.42 | 4 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 30.00 | 12.80 | 13.70 | 13.25 | 12.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 2:59:03 PM EST |
| 31.00 | 13.80 | 14.70 | 14.25 | 14.35 | -0.05 | -0.35% | 0.46 | 2 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 32.00 | 14.80 | 15.60 | 15.20 | 14.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 2:59:03 PM EST |
| 33.00 | 15.90 | 16.50 | 16.20 | 16.30 | +0.65 | +4.16% | 0.49 | 4 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 34.00 | 16.90 | 17.70 | 17.30 | 17.10 | -0.30 | -1.73% | 0.51 | 2 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 35.00 | 17.90 | 18.50 | 18.20 | 18.30 | -0.10 | -0.55% | 0.52 | 4 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |
| 36.00 | 18.90 | 19.60 | 19.25 | 19.45 | +0.80 | +4.29% | 0.53 | 6 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 2:59:03 PM EST |