Options Chain for EASTERLY GOVT PPTYS INC COM SHS (DEA) - $22.11 as of 5/30/2025 6:38:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.70 | 7.70 | % | 0 | 0 | EST | |||||||
| 5.00 | 2.25 | 5.30 | 3.20 | 0.00 | 0.00% | 0 | 24 | 5/2/2025 | EST | ||||
| 7.50 | 0.20 | 2.75 | 1.20 | 0.00 | 0.00% | 0 | 54 | 5/16/2025 | EST | ||||
| 10.00 | 0.00 | 0.50 | % | 0 | 313 | EST | |||||||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 721 | 5/6/2025 | EST | ||||
| 12.50 | 8.40 | 11.50 | 0.01 | 0.00 | 0.00% | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 5.90 | 9.00 | 5.99 | 0.00 | 0.00% | 0 | 8 | 2.83 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 443 | 5/22/2025 | EST | ||||
| 17.50 | 0.00 | 0.10 | % | 0 | 41 | EST | |||||||
| 17.50 | 3.50 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.97 | 0.02 | -0.01 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | EST | |||||||
| 20.00 | 1.05 | 4.00 | 2.00 | 0.00 | 0.00% | 0 | 6 | 1.56 | 0.79 | 0.11 | -0.02 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.10 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 107 | 0.56 | 0.41 | 0.16 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 1.50 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.12 | 0.08 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.50 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 210 | 4/30/2025 | EST | ||||
| 10.00 | 0.10 | 2.80 | 1.45 | 0.00 | 0.00% | 0 | 145 | 5/15/2025 | EST | ||||
| 12.50 | 3.70 | 3.90 | % | 0 | 22 | EST | |||||||
| 12.50 | 0.00 | 0.75 | 4.57 | 0.00 | 0.00% | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 4.80 | 7.80 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 17.50 | 7.30 | 10.30 | 9.69 | 0.00 | 0.00% | 0 | 0 | 4/29/2025 | EST | ||||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 263 | 0.64 | -0.03 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | +0.05 | +33.34% | 1 | 100 | 0.39 | -0.21 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 9.80 | 12.80 | 12.11 | 0.00 | 0.00% | 0 | 0 | 4/29/2025 | EST | ||||
| 22.50 | 12.30 | 15.30 | % | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 2.85 | % | 0 | 0 | 1.19 | -0.59 | 0.16 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 14.80 | 17.80 | % | 0 | 0 | EST | |||||||
| 25.00 | 1.85 | 5.00 | % | 0 | 0 | 1.43 | -0.88 | 0.08 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 6.90 | 10.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |