Options Chain for DHT HOLDINGS INC SHS NEW (DHT) - $11.21 as of 7/11/2025 8:18:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.90 | 10.00 | 9.45 | 9.84 | 0.00 | 0.00% | 4.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 3.00 | 7.90 | 9.00 | 8.45 | 9.01 | 0.00 | 0.00% | 2.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:49 PM EST |
| 4.00 | 6.90 | 8.30 | 7.60 | % | 1.90 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 5.00 | 5.90 | 7.10 | 6.50 | % | 1.30 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 6.00 | 4.90 | 6.40 | 5.65 | % | 0.94 | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 7.00 | 3.90 | 5.30 | 4.60 | % | 0.66 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 8.00 | 2.90 | 4.40 | 3.65 | 2.12 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 7/11/2025 3:59:49 PM EST |
| 9.00 | 1.55 | 3.30 | 2.43 | 2.44 | 0.00 | 0.00% | 0.27 | 0 | 7 | 3.80 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:49 PM EST |
| 10.00 | 1.05 | 1.30 | 1.18 | 1.04 | 0.00 | 0.00% | 0.12 | 0 | 1,747 | 0.72 | 1.00 | 0.02 | 0.00 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.03 | 18 | 1,778 | 0.29 | 0.69 | 0.75 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,179 | 0.44 | 0.05 | 0.26 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,222 | 0.77 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/11/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 8.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.23 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 657 | 2.94 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.67 | 0.00 | 0.02 | 0.00 | 7/3/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 1,088 | 0.41 | -0.31 | 0.75 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 12.00 | 0.55 | 0.85 | 0.70 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 525 | 0.53 | -0.95 | 0.26 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 13.00 | 1.55 | 1.85 | 1.70 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.71 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 14.00 | 2.50 | 3.10 | 2.80 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.83 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:49 PM EST |
| 15.00 | 3.50 | 4.70 | 4.10 | % | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 16.00 | 4.50 | 5.00 | 4.75 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 17.00 | 5.50 | 6.60 | 6.05 | % | 0.36 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 18.00 | 6.50 | 7.60 | 7.05 | % | 0.39 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 20.00 | 8.50 | 9.50 | 9.00 | 9.04 | -1.01 | -10.05% | 0.45 | 1 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |