Options Chain for DOUGLAS EMMETT INC COM (DEI) - $14.99 as of 10/8/2025 6:50:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 14.00 | 12.80 | 13.28 | 0.00 | 0.00% | 5.12 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:03 PM EST |
| 5.00 | 9.50 | 12.10 | 10.80 | % | 2.16 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 7.50 | 7.00 | 8.80 | 7.90 | % | 1.05 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 10.00 | 4.90 | 5.30 | 5.10 | % | 0.51 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 12.50 | 2.35 | 2.90 | 2.63 | 2.87 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.72 | 0.93 | 0.08 | 0.00 | 6/13/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.65 | -0.10 | -13.34% | 0.02 | 100 | 936 | 0.33 | 0.53 | 0.25 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 6,381 | 1.51 | 0.09 | 0.09 | 0.00 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 10/8/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.54 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/8/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 5 | 3.57 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 10/8/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 12.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.32 | -80.00% | 0.01 | 2 | 1,957 | 0.42 | -0.07 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 2,006 | 0.33 | -0.47 | 0.25 | -0.01 | 10/2/2025 | 10/8/2025 4:00:03 PM EST |
| 17.50 | 2.00 | 2.70 | 2.35 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 268 | 0.38 | -0.91 | 0.09 | 0.00 | 9/24/2025 | 10/8/2025 4:00:03 PM EST |
| 20.00 | 4.90 | 5.40 | 5.15 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 22.50 | 7.40 | 7.90 | 7.65 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 25.00 | 9.90 | 10.40 | 10.15 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 30.00 | 15.00 | 16.70 | 15.85 | % | 0.53 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |