Options Chain for DOUGLAS EMMETT INC COM (DEI) - $10.76 as of 4/29/2026 9:14:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.20 | 6.60 | 5.90 | % | 1.18 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 6.00 | 4.40 | 5.50 | 4.95 | % | 0.83 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 7.00 | 3.40 | 4.50 | 3.95 | % | 0.56 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 8.00 | 2.40 | 3.50 | 2.95 | % | 0.37 | 0 | 0 | 1.11 | 0.98 | 0.02 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 9.00 | 1.65 | 3.70 | 2.68 | % | 0.30 | 0 | 0 | 1.80 | 0.92 | 0.09 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 10.00 | 0.80 | 2.10 | 1.45 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | 0.77 | 0.18 | -0.01 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 11.00 | 0.20 | 1.25 | 0.73 | % | 0.07 | 0 | 0 | 0.43 | 0.55 | 0.23 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1,000 | 0.69 | 0.33 | 0.21 | -0.01 | 4/21/2026 | 5/1/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.88 | 0.17 | 0.15 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.03 | 0.08 | 0.09 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.17 | 0.03 | 0.04 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.01 | 0.02 | 0.00 | 5/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.42 | -0.02 | 0.02 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.13 | -0.07 | -35.00% | 0.04 | 1 | 8 | 0.79 | -0.08 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.81 | -0.23 | 0.18 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 11.00 | 0.10 | 1.20 | 0.65 | % | 0.06 | 0 | 0 | 0.43 | -0.45 | 0.23 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 12.00 | 0.75 | 3.30 | 2.03 | 1.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.74 | -0.67 | 0.21 | -0.01 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 13.00 | 1.65 | 3.70 | 2.68 | % | 0.21 | 0 | 0 | 1.56 | -0.83 | 0.15 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 14.00 | 2.60 | 3.80 | 3.20 | 2.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.14 | -0.92 | 0.09 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 15.00 | 3.60 | 4.80 | 4.20 | % | 0.28 | 0 | 0 | 1.28 | -0.97 | 0.04 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 16.00 | 4.60 | 5.80 | 5.20 | % | 0.33 | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 5/1/2026 3:59:58 PM EST |