Options Chain for EASTERLY GOVT PPTYS INC COM SHS (DEA) - $23.42 as of 9/12/2025 3:30:41 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 | 6.40 | 7.40 | 6.90 | % | 2.76 | 0 | 0 | EST | |||||||
| 5.00 | 4.00 | 5.00 | 4.50 | 4.50 | % | 0.90 | 1 | 33 | 9/12/2025 | EST | |||||
| 7.50 | 1.65 | 2.15 | 1.90 | 1.90 | 0.00 | 0.00% | 0.25 | 0 | 7 | 9/11/2025 | EST | ||||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 245 | 8/26/2025 | EST | ||||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 447 | 9/3/2025 | EST | ||||
| 12.50 | 9.40 | 13.40 | 11.40 | 0.05 | 0.00 | 0.00% | 0.91 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 4 | EST | |||||||
| 15.00 | 7.10 | 10.90 | 9.00 | 7.10 | 0.00 | 0.00% | 0.60 | 0 | 26 | 5.35 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.50 | 4.30 | 8.40 | 6.35 | % | 0.36 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | EST | |||||||
| 20.00 | 2.10 | 5.90 | 4.00 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 50 | 3.15 | 1.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 10 | EST | |||||||
| 22.50 | 0.50 | 2.50 | 1.50 | 1.40 | +0.37 | +35.93% | 0.07 | 4 | 360 | 0.82 | 0.80 | 0.19 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.67 | 0.19 | 0.19 | -0.03 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:57 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 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 73 | EST | |||||||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 119 | EST | |||||||
| 10.00 | 0.35 | 0.85 | 0.60 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 4 | 8/11/2025 | EST | ||||
| 12.50 | 2.70 | 3.50 | 3.10 | 3.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 9/2/2025 | EST | ||||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 200 | 4.36 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 15.00 | 5.10 | 6.10 | 5.60 | 5.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 9/2/2025 | EST | ||||
| 15.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:57 PM EST |
| 17.50 | 7.60 | 8.60 | 8.10 | 8.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 9/3/2025 | EST | ||||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.76 | 0.00 | 0.01 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 20.00 | 10.10 | 11.10 | 10.60 | 10.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 9/2/2025 | EST | ||||
| 22.50 | 12.30 | 13.90 | 13.10 | 12.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 9/9/2025 | EST | ||||
| 22.50 | 0.05 | 0.30 | 0.18 | 0.21 | -0.24 | -53.34% | 0.01 | 8 | 120 | 0.44 | -0.20 | 0.19 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 3.40 | 1.70 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.36 | -0.81 | 0.19 | -0.03 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 4.30 | 7.60 | 5.95 | % | 0.20 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |