Options Chain for DHT HOLDINGS INC SHS NEW (DHT) - $19.02 as of 5/8/2026 12:37:15 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 | 15.60 | 16.50 | 16.05 | 16.05 | % | 5.35 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 5.00 | 13.70 | 14.50 | 14.10 | 14.20 | % | 2.82 | 4 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST | |
| 6.00 | 12.60 | 13.70 | 13.15 | % | 2.19 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 7.00 | 11.50 | 12.80 | 12.15 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 8.00 | 10.60 | 11.70 | 11.15 | % | 1.39 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 9.00 | 9.60 | 10.80 | 10.20 | % | 1.13 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 10.00 | 8.60 | 9.60 | 9.10 | % | 0.91 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 11.00 | 7.70 | 8.50 | 8.10 | % | 0.74 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 12.00 | 6.50 | 7.50 | 7.00 | 7.00 | 0.00 | 0.00% | 0.58 | 0 | 15 | 3.20 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 13.00 | 5.70 | 6.50 | 6.10 | 4.90 | 0.00 | 0.00% | 0.47 | 0 | 45 | 2.78 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:07 PM EST |
| 14.00 | 4.80 | 5.20 | 5.00 | 5.10 | 0.00 | 0.00% | 0.36 | 0 | 1,416 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 15.00 | 3.70 | 4.20 | 3.95 | 4.06 | 0.00 | 0.00% | 0.26 | 0 | 678 | 1.47 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 16.00 | 2.85 | 3.20 | 3.03 | 3.30 | +0.30 | +10.00% | 0.19 | 10 | 4,070 | 1.17 | 0.99 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 17.00 | 1.85 | 2.40 | 2.13 | 2.06 | 0.00 | 0.00% | 0.13 | 0 | 634 | 1.15 | 0.93 | 0.09 | -0.01 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 18.00 | 1.10 | 1.25 | 1.18 | 1.08 | -0.07 | -6.09% | 0.07 | 70 | 4,171 | 0.52 | 0.78 | 0.22 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 19.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.11 | -19.65% | 0.03 | 406 | 17,795 | 0.50 | 0.51 | 0.30 | -0.04 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.09 | -37.50% | 0.01 | 144 | 16,010 | 0.52 | 0.25 | 0.23 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 50 | 2,667 | 0.56 | 0.10 | 0.12 | -0.02 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.90 | 0.03 | 0.04 | -0.01 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 7,873 | 0.84 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 106 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 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 | 5/8/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 636 | 2.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,251 | 1.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,562 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 466 | 1.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,768 | 0.94 | -0.01 | 0.02 | -0.01 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 5 | 2,203 | 0.68 | -0.07 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.02 | +11.12% | 0.01 | 186 | 3,428 | 0.52 | -0.22 | 0.22 | -0.03 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 19.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.10 | -16.67% | 0.03 | 20 | 1,518 | 0.50 | -0.49 | 0.30 | -0.04 | 5/8/2026 | 5/8/2026 4:00:07 PM EST |
| 20.00 | 0.95 | 1.55 | 1.25 | 1.33 | 0.00 | 0.00% | 0.06 | 0 | 757 | 0.90 | -0.75 | 0.23 | -0.03 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 21.00 | 1.65 | 2.55 | 2.10 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 148 | 1.19 | -0.90 | 0.12 | -0.02 | 5/5/2026 | 5/8/2026 4:00:07 PM EST |
| 22.00 | 2.55 | 3.40 | 2.98 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.26 | -0.97 | 0.04 | -0.01 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 23.00 | 3.50 | 4.30 | 3.90 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 24.00 | 4.50 | 5.30 | 4.90 | 5.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 25.00 | 5.50 | 6.30 | 5.90 | 6.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 26.00 | 6.50 | 7.30 | 6.90 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:07 PM EST | |||
| 27.00 | 7.50 | 8.30 | 7.90 | 8.05 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 28.00 | 8.50 | 9.30 | 8.90 | 9.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 29.00 | 9.50 | 10.30 | 9.90 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 30.00 | 10.20 | 11.30 | 10.75 | 11.36 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 31.00 | 11.50 | 12.30 | 11.90 | 12.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 32.00 | 12.20 | 13.30 | 12.75 | 13.36 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 33.00 | 13.50 | 14.30 | 13.90 | 14.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:07 PM EST |
| 34.00 | 14.20 | 15.30 | 14.75 | 15.37 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |
| 35.00 | 15.50 | 16.30 | 15.90 | 16.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:07 PM EST |