Options Chain for DOUGLAS EMMETT INC COM (DEI) - $9.85 as of 11/4/2026 4:17:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.50 | 9.20 | 8.35 | 8.23 | 0.00 | 0.00% | 4.17 | 0 | 3 | 8.94 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 3.00 | 7.10 | 8.20 | 7.65 | 6.83 | 0.00 | 0.00% | 2.55 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:55 PM EST |
| 4.00 | 5.50 | 7.50 | 6.50 | 6.45 | 0.00 | 0.00% | 1.62 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 3:59:55 PM EST |
| 5.00 | 5.20 | 6.00 | 5.60 | 4.70 | 0.00 | 0.00% | 1.12 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 11/4/2026 3:59:55 PM EST |
| 6.00 | 4.20 | 5.00 | 4.60 | % | 0.77 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 7.00 | 2.55 | 4.50 | 3.53 | % | 0.50 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 8.00 | 2.25 | 3.10 | 2.68 | 2.26 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 9.00 | 0.60 | 2.40 | 1.50 | % | 0.17 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 10.00 | 0.55 | 0.90 | 0.73 | 0.70 | +0.33 | +89.19% | 0.07 | 2 | 24 | 0.72 | 0.74 | 0.42 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5,678 | 0.51 | 0.31 | 0.39 | -0.01 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.69 | 0.07 | 0.15 | 0.00 | 10/22/2026 | 11/4/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.25 | 0.01 | 0.03 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.10 | 0.55 | % | 0.07 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.23 | -65.72% | 0.01 | 60 | 105 | 0.38 | -0.26 | 0.42 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 11.00 | 0.40 | 1.70 | 1.05 | % | 0.10 | 0 | 0 | 1.59 | -0.69 | 0.39 | -0.01 | 11/4/2026 3:59:55 PM EST | |||
| 12.00 | 0.65 | 2.50 | 1.58 | % | 0.13 | 0 | 0 | 1.74 | -0.93 | 0.15 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 13.00 | 1.65 | 3.50 | 2.58 | % | 0.20 | 0 | 0 | 2.05 | -0.99 | 0.03 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 14.00 | 2.65 | 4.50 | 3.58 | % | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 15.00 | 3.70 | 5.50 | 4.60 | % | 0.31 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 16.00 | 4.70 | 6.50 | 5.60 | % | 0.35 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 17.00 | 5.70 | 7.50 | 6.60 | % | 0.39 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 18.00 | 6.70 | 8.50 | 7.60 | % | 0.42 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST |