Options Chain for DOUGLAS EMMETT INC COM (DEI) - $17.67 as of 1/22/2025 8:39:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.40 | 8.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 12.50 | 4.90 | 5.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 15.00 | 2.45 | 4.30 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.96 | 0.05 | 0.00 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 2,601 | 0.31 | 0.58 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 318 | 0.34 | 0.09 | 0.11 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 1.35 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.04 | 0.05 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 4,503 | 0.31 | -0.42 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 1.95 | 2.70 | % | 0 | 0 | 0.58 | -0.91 | 0.11 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 4.70 | 5.10 | % | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 6.90 | 7.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 12.10 | 12.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 35.00 | 17.10 | 18.60 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |