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 | 9.61 | 0.00 | 0.00% | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 3.00 | 8.60 | 9.00 | 8.77 | 0.00 | 0.00% | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 4.00 | 7.60 | 8.00 | 7.79 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 5.00 | 6.60 | 7.10 | 6.84 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 6.00 | 5.60 | 6.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 7.00 | 4.60 | 5.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 8.00 | 3.70 | 4.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 9.00 | 2.70 | 2.85 | 2.78 | % | 1 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST | |
| 10.00 | 1.70 | 2.05 | 1.71 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.97 | 0.07 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 11.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 1,038 | 0.34 | 0.80 | 0.28 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 12.00 | 0.25 | 0.30 | 0.30 | +0.05 | +20.00% | 41 | 2,091 | 0.31 | 0.42 | 0.42 | -0.01 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.10 | 0.20 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.01 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 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 | 7.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:54 PM EST |
| 9.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:54 PM EST |
| 10.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 372 | 0.64 | -0.03 | 0.07 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 11.00 | 0.10 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 223 | 0.34 | -0.20 | 0.28 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 12.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.58 | 0.42 | -0.01 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 13.00 | 1.25 | 1.35 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.90 | 0.20 | 0.00 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 14.00 | 2.05 | 2.55 | % | 0 | 0 | 0.84 | -0.99 | 0.03 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 15.00 | 3.20 | 4.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 16.00 | 4.10 | 4.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 17.00 | 5.00 | 5.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 18.00 | 6.10 | 6.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST |