Options Chain for DOUGLAS EMMETT INC COM (DEI) - $14.99 as of 10/8/2025 6:50:24 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 | 12.30 | 12.60 | 12.45 | 13.28 | 0.00 | 0.00% | 4.98 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:03 PM EST |
| 5.00 | 9.70 | 10.70 | 10.20 | % | 2.04 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 7.50 | 7.20 | 7.70 | 7.45 | % | 0.99 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 10.00 | 4.70 | 5.70 | 5.20 | % | 0.52 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 12.50 | 2.15 | 3.30 | 2.73 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2,067 | 0.26 | 0.52 | 0.59 | -0.02 | 10/1/2025 | 10/8/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 413 | 2.30 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 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 | 1.90 | 0.95 | 0.03 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 1.90 | 0.95 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 1.90 | 0.95 | % | 0.13 | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 7,023 | 0.32 | -0.48 | 0.59 | -0.02 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 17.50 | 2.45 | 2.85 | 2.65 | 1.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 4:00:03 PM EST |
| 20.00 | 4.90 | 5.20 | 5.05 | % | 0.25 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 22.50 | 7.40 | 7.70 | 7.55 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 4:00:03 PM EST |
| 25.00 | 9.90 | 10.90 | 10.40 | % | 0.42 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 30.00 | 14.80 | 15.20 | 15.00 | % | 0.50 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |