Options Chain for DOUGLAS EMMETT INC COM (DEI) - $10.29 as of 9/18/2026 7:23:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 10.60 | 9.25 | 9.49 | 0.00 | 0.00% | 9.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:09 PM EST |
| 2.50 | 6.40 | 9.10 | 7.75 | 7.90 | 0.00 | 0.00% | 3.10 | 0 | 7 | 9.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 4.00 | 4.90 | 7.60 | 6.25 | 7.80 | 0.00 | 0.00% | 1.56 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/18/2026 4:00:09 PM EST |
| 5.00 | 3.80 | 6.10 | 4.95 | 6.80 | 0.00 | 0.00% | 0.99 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/18/2026 4:00:09 PM EST |
| 6.00 | 2.95 | 5.60 | 4.28 | 5.77 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 9/18/2026 4:00:09 PM EST |
| 7.50 | 1.45 | 4.10 | 2.78 | % | 0.37 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 2.80 | 1.40 | % | 0.16 | 0 | 0 | 2.11 | 0.81 | 0.19 | -0.01 | 9/18/2026 4:00:09 PM EST | |||
| 10.00 | 0.25 | 2.00 | 1.13 | 1.14 | 0.00 | 0.00% | 0.11 | 0 | 77 | 1.76 | 0.58 | 0.23 | -0.01 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.16 | 0.36 | 0.21 | -0.01 | 9/15/2026 | 9/18/2026 4:00:09 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3,778 | 1.06 | 0.13 | 0.12 | -0.01 | 9/10/2026 | 9/18/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13,573 | 0.84 | 0.04 | 0.04 | 0.00 | 9/2/2026 | 9/18/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 32 | 2.58 | 0.01 | 0.02 | 0.00 | 6/4/2026 | 9/18/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 2.74 | 0.01 | 0.01 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 17.50 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 2.50 | 0.00 | 1.55 | 0.78 | % | 0.31 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 1.55 | 0.78 | % | 0.20 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | -0.19 | 0.19 | -0.01 | 8/19/2026 | 9/18/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.50 | -0.42 | 0.23 | -0.01 | 6/2/2026 | 9/18/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 2.50 | 1.25 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 48 | 1.76 | -0.64 | 0.21 | -0.01 | 9/17/2026 | 9/18/2026 4:00:09 PM EST |
| 12.50 | 1.10 | 3.40 | 2.25 | 1.23 | 0.00 | 0.00% | 0.18 | 0 | 2,024 | 1.61 | -0.87 | 0.12 | -0.01 | 9/4/2026 | 9/18/2026 4:00:09 PM EST |
| 14.00 | 2.60 | 5.30 | 3.95 | 3.01 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.29 | -0.96 | 0.04 | 0.00 | 9/1/2026 | 9/18/2026 4:00:09 PM EST |
| 15.00 | 3.60 | 6.30 | 4.95 | % | 0.33 | 0 | 0 | 2.46 | -0.99 | 0.02 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 16.00 | 4.60 | 7.30 | 5.95 | % | 0.37 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 17.50 | 5.90 | 9.00 | 7.45 | % | 0.43 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 20.00 | 8.40 | 11.50 | 9.95 | % | 0.50 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST | |||
| 22.00 | 10.40 | 13.50 | 11.95 | % | 0.54 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:09 PM EST |