Options Chain for DHT HOLDINGS INC SHS NEW (DHT) - $25.10 as of 10/9/2026 6:46:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 15.80 | 17.70 | 16.75 | 11.70 | 0.00 | 0.00% | 2.09 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:11 PM EST |
| 9.00 | 14.80 | 16.70 | 15.75 | % | 1.75 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:11 PM EST | |||
| 10.00 | 14.40 | 15.50 | 14.95 | 9.67 | 0.00 | 0.00% | 1.49 | 0 | 24 | 5.86 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 4:00:11 PM EST |
| 11.00 | 12.80 | 14.70 | 13.75 | 7.14 | 0.00 | 0.00% | 1.25 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 10/9/2026 4:00:11 PM EST |
| 12.00 | 11.80 | 13.70 | 12.75 | 5.93 | 0.00 | 0.00% | 1.06 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 4:00:11 PM EST |
| 13.00 | 10.80 | 12.70 | 11.75 | 10.12 | 0.00 | 0.00% | 0.90 | 0 | 6 | 4.77 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:11 PM EST |
| 14.00 | 9.80 | 11.70 | 10.75 | 4.60 | 0.00 | 0.00% | 0.77 | 0 | 4 | 4.34 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:11 PM EST |
| 15.00 | 8.80 | 10.50 | 9.65 | 8.30 | 0.00 | 0.00% | 0.64 | 0 | 49 | 3.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:11 PM EST |
| 16.00 | 7.80 | 9.60 | 8.70 | 8.50 | 0.00 | 0.00% | 0.54 | 0 | 76 | 3.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:11 PM EST |
| 17.00 | 7.10 | 8.50 | 7.80 | 7.10 | 0.00 | 0.00% | 0.46 | 0 | 71 | 2.94 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:11 PM EST |
| 18.00 | 6.50 | 7.10 | 6.80 | 6.85 | -0.17 | -2.43% | 0.38 | 1 | 758 | 2.06 | 0.99 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 19.00 | 5.40 | 6.10 | 5.75 | 5.95 | +0.55 | +10.19% | 0.30 | 57 | 984 | 1.79 | 0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 20.00 | 4.50 | 4.90 | 4.70 | 4.82 | -0.10 | -2.04% | 0.24 | 41 | 1,421 | 1.24 | 0.97 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 21.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.15 | +4.23% | 0.18 | 92 | 4,806 | 1.02 | 0.95 | 0.04 | -0.02 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 22.00 | 2.65 | 3.10 | 2.88 | 2.75 | -0.30 | -9.84% | 0.13 | 96 | 6,607 | 1.04 | 0.89 | 0.08 | -0.04 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 23.00 | 1.80 | 2.05 | 1.93 | 2.00 | -0.10 | -4.77% | 0.08 | 30 | 4,537 | 0.49 | 0.82 | 0.13 | -0.04 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 24.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.30 | -20.69% | 0.05 | 585 | 14,400 | 0.48 | 0.68 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 25.00 | 0.60 | 0.85 | 0.73 | 0.64 | -0.11 | -14.67% | 0.03 | 922 | 10,624 | 0.59 | 0.48 | 0.21 | -0.05 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.15 | -33.34% | 0.01 | 1,483 | 8,062 | 0.58 | 0.30 | 0.16 | -0.05 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.10 | -40.00% | 0.01 | 21 | 239 | 0.65 | 0.18 | 0.12 | -0.04 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 28.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.76 | 0.10 | 0.07 | -0.03 | 10/7/2026 | 10/9/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 2 | 0.97 | 0.04 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.93 | 0.02 | 0.02 | -0.01 | 9/30/2026 | 10/9/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 10/9/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:11 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:11 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:11 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:11 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/9/2026 4:00:11 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 58 | 4.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:11 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 68 | 4.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/9/2026 4:00:11 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 105 | 3.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:11 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 555 | 3.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/9/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2,867 | 3.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.04 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,551 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 1.26 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 557 | 1.36 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 778 | 0.90 | -0.03 | 0.03 | -0.01 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.01 | 26 | 4,812 | 1.09 | -0.05 | 0.04 | -0.02 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.08 | +0.01 | +14.29% | 0.01 | 10 | 1,774 | 0.76 | -0.11 | 0.08 | -0.04 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 23.00 | 0.15 | 0.40 | 0.28 | 0.20 | +0.05 | +33.34% | 0.01 | 24 | 1,545 | 0.68 | -0.18 | 0.13 | -0.04 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 24.00 | 0.40 | 0.50 | 0.45 | 0.44 | +0.04 | +10.00% | 0.02 | 387 | 1,735 | 0.58 | -0.32 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 25.00 | 0.80 | 1.00 | 0.90 | 0.95 | +0.15 | +18.75% | 0.04 | 320 | 182 | 0.58 | -0.52 | 0.21 | -0.05 | 10/9/2026 | 10/9/2026 4:00:11 PM EST |
| 26.00 | 1.40 | 2.25 | 1.83 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | -0.70 | 0.16 | -0.05 | 10/5/2026 | 10/9/2026 4:00:11 PM EST |
| 27.00 | 2.15 | 3.10 | 2.63 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.20 | -0.82 | 0.12 | -0.04 | 9/28/2026 | 10/9/2026 4:00:11 PM EST |
| 28.00 | 3.00 | 4.00 | 3.50 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.32 | -0.90 | 0.07 | -0.03 | 9/28/2026 | 10/9/2026 4:00:11 PM EST |
| 29.00 | 3.90 | 5.20 | 4.55 | 11.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.68 | -0.96 | 0.04 | -0.01 | 8/4/2026 | 10/9/2026 4:00:11 PM EST |
| 30.00 | 4.90 | 6.20 | 5.55 | % | 0.18 | 0 | 0 | 1.86 | -0.98 | 0.02 | -0.01 | 10/9/2026 4:00:11 PM EST | |||
| 31.00 | 5.50 | 7.20 | 6.35 | 7.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 10/6/2026 | 10/9/2026 4:00:11 PM EST |
| 32.00 | 6.90 | 8.20 | 7.55 | 14.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 4:00:11 PM EST |
| 33.00 | 7.50 | 9.20 | 8.35 | 15.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/9/2026 4:00:11 PM EST |
| 34.00 | 8.50 | 10.20 | 9.35 | 18.39 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/9/2026 4:00:11 PM EST |
| 35.00 | 9.90 | 11.20 | 10.55 | 15.42 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 4:00:11 PM EST |
| 36.00 | 10.80 | 12.20 | 11.50 | % | 0.32 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:11 PM EST |