Options Chain for DOUGLAS EMMETT INC COM (DEI) - $10.76 as of 4/29/2026 9:14:57 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 | 9.10 | 10.60 | 9.85 | % | 9.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 2.50 | 7.60 | 9.10 | 8.35 | 6.90 | 0.00 | 0.00% | 3.34 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 6.10 | 7.60 | 6.85 | % | 1.71 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 5.00 | 5.20 | 6.60 | 5.90 | % | 1.18 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 6.00 | 4.30 | 5.40 | 4.85 | % | 0.81 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 7.50 | 2.80 | 3.90 | 3.35 | % | 0.45 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 9.00 | 1.60 | 2.25 | 1.93 | % | 0.21 | 0 | 0 | 1.24 | 0.95 | 0.07 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 10.00 | 0.60 | 3.10 | 1.85 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 5 | 3.21 | 0.79 | 0.21 | -0.01 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3,202 | 0.89 | 0.51 | 0.30 | -0.02 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | 0.16 | 0.18 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.96 | 0.03 | 0.05 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 8.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 36 | 2.89 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.99 | -0.05 | 0.07 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 152 | 1.44 | -0.21 | 0.21 | -0.01 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 105 | 1.33 | -0.49 | 0.30 | -0.02 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 12.50 | 1.35 | 2.05 | 1.70 | 1.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.23 | -0.84 | 0.18 | -0.01 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 14.00 | 2.60 | 3.80 | 3.20 | % | 0.23 | 0 | 0 | 1.99 | -0.97 | 0.05 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 15.00 | 3.60 | 4.80 | 4.20 | % | 0.28 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 16.00 | 4.60 | 5.80 | 5.20 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 17.50 | 6.00 | 7.40 | 6.70 | % | 0.38 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST |