Options Chain for DOUGLAS EMMETT INC COM (DEI) - $13.14 as of 3/27/2024 3:08:34 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 10.90 | 12.30 | % | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
5.00 | 7.80 | 9.50 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
7.50 | 4.40 | 7.40 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
10.00 | 3.40 | 4.90 | % | 0 | 0 | 2.20 | 1.00 | 0.01 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
12.50 | 0.30 | 2.50 | 1.77 | 0.00 | 0.00% | 0 | 234 | 1.38 | 0.81 | 0.18 | -0.01 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
15.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 2,096 | 0.51 | 0.22 | 0.20 | -0.01 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
17.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.85 | 0.01 | 0.02 | 0.00 | 3/5/2024 | 3/27/2024 4:00:05 PM EST |
20.00 | 0.00 | 0.10 | % | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
22.50 | 0.00 | 0.65 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.75 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
5.00 | 0.00 | 0.05 | % | 0 | 21 | 2.14 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
7.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 108 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 3/27/2024 4:00:05 PM EST |
10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.77 | 0.00 | 0.01 | 0.00 | 3/14/2024 | 3/27/2024 4:00:05 PM EST |
12.50 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 2 | 773 | 1.04 | -0.19 | 0.18 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
15.00 | 1.20 | 1.70 | 1.59 | -0.16 | -9.15% | 10 | 62 | 0.86 | -0.78 | 0.20 | -0.01 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
17.50 | 2.75 | 4.00 | % | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
20.00 | 6.10 | 6.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
22.50 | 7.10 | 9.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
25.00 | 11.00 | 11.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST |