Options Chain for DOUGLAS EMMETT INC COM (DEI) - $16.39 as of 3/28/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 14.80 | 13.95 | 0.00 | 0.00% | 0 | 10 | 5.08 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 5.00 | 10.90 | 12.40 | 11.09 | % | 10 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:07 PM EST | |
| 7.50 | 8.40 | 9.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 10.00 | 5.90 | 7.40 | 8.14 | 0.00 | 0.00% | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 3/28/2025 4:00:07 PM EST |
| 12.50 | 3.40 | 4.90 | 6.80 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 4:00:07 PM EST |
| 15.00 | 0.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 34 | 0.73 | 0.81 | 0.27 | -0.01 | 3/24/2025 | 3/28/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5,579 | 0.38 | 0.12 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2,970 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/28/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 3/28/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.60 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 126 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:07 PM EST |
| 15.00 | 0.10 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 1,376 | 0.34 | -0.19 | 0.27 | -0.01 | 3/26/2025 | 3/28/2025 4:00:07 PM EST |
| 17.50 | 1.55 | 1.70 | 1.39 | 0.00 | 0.00% | 0 | 6,175 | 0.45 | -0.88 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 4:00:07 PM EST |
| 20.00 | 3.90 | 4.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 22.50 | 6.40 | 6.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 25.00 | 8.80 | 9.40 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 30.00 | 13.80 | 14.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST | |||
| 35.00 | 18.90 | 19.80 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:07 PM EST |