Options Chain for DHT HOLDINGS INC SHS NEW (DHT) - $11.69 as of 5/27/2025 2:58:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.60 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 1:59:08 PM EST |
| 3.00 | 8.60 | 9.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 4.00 | 7.60 | 8.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 5.00 | 6.60 | 7.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 6.00 | 5.60 | 6.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 7.00 | 4.70 | 5.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 8.00 | 3.70 | 4.10 | 2.12 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 1/7/2025 | 5/27/2025 1:59:08 PM EST |
| 9.00 | 2.75 | 3.20 | 2.14 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.97 | 0.03 | 0.00 | 5/7/2025 | 5/27/2025 1:59:08 PM EST |
| 10.00 | 1.85 | 2.00 | 2.00 | +0.18 | +9.89% | 5 | 1,655 | 0.40 | 0.88 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 11.00 | 1.05 | 1.15 | 1.10 | +0.10 | +10.00% | 1 | 1,673 | 0.35 | 0.72 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | +0.01 | +2.05% | 21 | 1,316 | 0.32 | 0.47 | 0.28 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 13.00 | 0.15 | 0.20 | 0.16 | -0.01 | -5.89% | 23 | 699 | 0.32 | 0.23 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 14.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 137 | 0.38 | 0.09 | 0.11 | 0.00 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 15.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.03 | 0.04 | 0.00 | 2/6/2025 | 5/27/2025 1:59:08 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.01 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:59:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:59:08 PM EST |
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:08 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 173 | 0.89 | -0.01 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 1:59:08 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 657 | 1.18 | -0.03 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 1 | 266 | 0.41 | -0.12 | 0.11 | 0.00 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 11.00 | 0.25 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 349 | 0.34 | -0.28 | 0.21 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 12.00 | 0.65 | 0.75 | 0.65 | -0.85 | -56.67% | 66 | 30 | 0.33 | -0.53 | 0.28 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 13.00 | 1.30 | 1.40 | % | 0 | 0 | 0.32 | -0.77 | 0.21 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 14.00 | 2.10 | 2.95 | % | 0 | 0 | 0.84 | -0.91 | 0.11 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 15.00 | 3.10 | 3.80 | % | 0 | 0 | 0.88 | -0.97 | 0.04 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 16.00 | 4.10 | 4.30 | % | 0 | 0 | 0.67 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 17.00 | 5.10 | 5.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 18.00 | 6.00 | 6.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 20.00 | 8.10 | 8.90 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:08 PM EST |