Options Chain for DOUGLAS EMMETT INC COM (DEI) - $14.85 as of 5/14/2025 8:42:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.00 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 9.60 | 10.70 | % | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.50 | 6.30 | 9.00 | 7.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 4.60 | 5.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 12.50 | 2.05 | 3.50 | 1.75 | 0.00 | 0.00% | 0 | 35 | 1.76 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 3,307 | 0.31 | 0.25 | 1.08 | -0.02 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 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 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.00 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.20 | 0.35 | 1.27 | 0.00 | 0.00% | 0 | 1,002 | 0.21 | -0.75 | 1.08 | -0.02 | 5/1/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 2.65 | 3.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 20.00 | 4.90 | 5.40 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 22.50 | 7.40 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 25.00 | 10.10 | 10.30 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 30.00 | 14.90 | 15.50 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |