Options Chain for DOUGLAS EMMETT INC COM (DEI) - $14.79 as of 8/22/2025 3:39:43 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 | 11.20 | 14.20 | 12.70 | % | 5.08 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 5.00 | 8.50 | 11.50 | 10.00 | % | 2.00 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 7.50 | 7.80 | 9.50 | 8.65 | % | 1.15 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 10.00 | 5.30 | 6.10 | 5.70 | % | 0.57 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 12.50 | 2.80 | 3.60 | 3.20 | % | 0.26 | 0 | 0 | 1.01 | 0.98 | 0.02 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1,009 | 0.47 | 0.66 | 0.22 | -0.01 | 8/20/2025 | 8/22/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 1.25 | 0.63 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.14 | 0.15 | -0.01 | 8/15/2025 | 8/22/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.32 | 0.01 | 0.02 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 0.74 | -0.02 | 0.02 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | -0.34 | 0.22 | -0.01 | 7/28/2025 | 8/22/2025 4:00:05 PM EST |
| 17.50 | 1.60 | 2.30 | 1.95 | % | 0.11 | 0 | 0 | 0.62 | -0.86 | 0.15 | -0.01 | 8/22/2025 4:00:05 PM EST | |||
| 20.00 | 4.10 | 4.90 | 4.50 | % | 0.23 | 0 | 0 | 1.11 | -0.99 | 0.02 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 22.50 | 6.70 | 7.30 | 7.00 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 25.00 | 9.10 | 9.80 | 9.45 | % | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST | |||
| 30.00 | 14.10 | 14.80 | 14.45 | % | 0.48 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:05 PM EST |