Options Chain for DOUGLAS EMMETT INC COM (DEI) - $15.69 as of 7/4/2025 12:55:39 AM 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 | 11.70 | 14.70 | 13.20 | 12.80 | 0.00 | 0.00% | 5.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 5.00 | 9.20 | 12.20 | 10.70 | 10.17 | 0.00 | 0.00% | 2.14 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:56 PM EST |
| 7.50 | 7.80 | 9.60 | 8.70 | % | 1.16 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 10.00 | 5.40 | 7.10 | 6.25 | 7.45 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 7/3/2025 12:58:56 PM EST |
| 12.50 | 2.85 | 4.40 | 3.63 | 2.80 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:58:56 PM EST |
| 15.00 | 0.50 | 1.15 | 0.83 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 2,028 | 0.45 | 0.82 | 0.34 | -0.01 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,022 | 0.60 | 0.01 | 0.04 | 0.00 | 6/2/2025 | 7/3/2025 12:58:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.83 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/3/2025 12:58:56 PM EST |
| 22.50 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/3/2025 12:58:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 10.00 | 0.00 | 1.10 | 0.55 | % | 0.06 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/3/2025 12:58:56 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 3,304 | 0.46 | -0.18 | 0.34 | -0.01 | 6/24/2025 | 7/3/2025 12:58:56 PM EST |
| 17.50 | 1.50 | 2.15 | 1.83 | 3.72 | 0.00 | 0.00% | 0.10 | 0 | 1,082 | 0.72 | -0.99 | 0.04 | 0.00 | 4/15/2025 | 7/3/2025 12:58:56 PM EST |
| 20.00 | 4.10 | 4.70 | 4.40 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 36 | 1.21 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 7/3/2025 12:58:56 PM EST |
| 22.50 | 6.50 | 8.00 | 7.25 | % | 0.32 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 25.00 | 9.10 | 10.20 | 9.65 | % | 0.39 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 30.00 | 14.00 | 15.50 | 14.75 | % | 0.49 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST | |||
| 35.00 | 19.10 | 20.30 | 19.70 | % | 0.56 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:56 PM EST |