Options Chain for DIGITAL RLTY TR INC COM (DLR) - $164.73 as of 12/8/2025 3:09:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 101.80 | 105.80 | 103.80 | 114.70 | 0.00 | 0.00% | 1.73 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/8/2025 3:59:58 PM EST |
| 65.00 | 96.70 | 100.80 | 98.75 | 100.94 | 0.00 | 0.00% | 1.52 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/8/2025 3:59:58 PM EST |
| 70.00 | 91.70 | 95.80 | 93.75 | 96.14 | 0.00 | 0.00% | 1.34 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/8/2025 3:59:58 PM EST |
| 75.00 | 86.80 | 90.80 | 88.80 | % | 1.18 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 80.00 | 81.80 | 85.80 | 83.80 | % | 1.05 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 85.00 | 76.90 | 80.90 | 78.90 | 75.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:58 PM EST |
| 90.00 | 71.90 | 75.90 | 73.90 | 83.35 | 0.00 | 0.00% | 0.82 | 0 | 9 | 1.44 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 12/8/2025 3:59:58 PM EST |
| 95.00 | 66.90 | 70.90 | 68.90 | 59.00 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 12/8/2025 3:59:58 PM EST |
| 100.00 | 61.90 | 65.90 | 63.90 | 56.22 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 12/8/2025 3:59:58 PM EST |
| 105.00 | 56.90 | 60.90 | 58.90 | 73.25 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 12/8/2025 3:59:58 PM EST |
| 110.00 | 51.70 | 55.90 | 53.80 | 43.60 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 12/8/2025 3:59:58 PM EST |
| 115.00 | 46.90 | 50.90 | 48.90 | 43.80 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.92 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:58 PM EST |
| 120.00 | 41.90 | 45.90 | 43.90 | 43.87 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/8/2025 3:59:58 PM EST |
| 125.00 | 37.00 | 41.00 | 39.00 | 42.65 | 0.00 | 0.00% | 0.31 | 0 | 28 | 0.79 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 12/8/2025 3:59:58 PM EST |
| 130.00 | 32.70 | 35.30 | 34.00 | 40.02 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.60 | 0.98 | 0.00 | -0.01 | 11/10/2025 | 12/8/2025 3:59:58 PM EST |
| 135.00 | 27.80 | 30.40 | 29.10 | 24.10 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.56 | 0.96 | 0.01 | -0.01 | 12/3/2025 | 12/8/2025 3:59:58 PM EST |
| 140.00 | 22.90 | 25.50 | 24.20 | 24.69 | -0.71 | -2.80% | 0.17 | 1 | 28 | 0.49 | 0.91 | 0.01 | -0.03 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 145.00 | 18.20 | 21.60 | 19.90 | 21.15 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.50 | 0.86 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 150.00 | 13.60 | 16.40 | 15.00 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.39 | 0.79 | 0.02 | -0.06 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 155.00 | 10.50 | 13.40 | 11.95 | 12.43 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.34 | 0.70 | 0.02 | -0.07 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 160.00 | 7.20 | 9.90 | 8.55 | 7.89 | -0.64 | -7.51% | 0.05 | 1 | 350 | 0.32 | 0.60 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 165.00 | 4.90 | 7.30 | 6.10 | 5.20 | -0.66 | -11.27% | 0.04 | 2 | 197 | 0.32 | 0.48 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 170.00 | 3.00 | 5.30 | 4.15 | 3.20 | -0.10 | -3.03% | 0.02 | 4 | 501 | 0.32 | 0.38 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 175.00 | 1.70 | 3.20 | 2.45 | 2.10 | -0.10 | -4.55% | 0.01 | 2 | 293 | 0.30 | 0.28 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 180.00 | 0.05 | 2.10 | 1.08 | 1.25 | +0.05 | +4.17% | 0.01 | 1 | 446 | 0.24 | 0.20 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 185.00 | 0.40 | 1.40 | 0.90 | 0.60 | -0.10 | -14.29% | 0.00 | 3 | 308 | 0.30 | 0.14 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 190.00 | 0.10 | 1.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.29 | 0.09 | 0.01 | -0.04 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 195.00 | 0.15 | 0.50 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.31 | 0.06 | 0.01 | -0.03 | 12/3/2025 | 12/8/2025 3:59:58 PM EST |
| 200.00 | 0.10 | 1.25 | 0.68 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.30 | 0.04 | 0.00 | -0.02 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 2,526 | 0.38 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/8/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.00 | 1.00 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/8/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/8/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 551 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 12/8/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/8/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.59 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/8/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/8/2025 3:59:58 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6,217 | 0.79 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:58 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:58 PM EST |
| 100.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/8/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/8/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/8/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 641 | 0.65 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:58 PM EST |
| 125.00 | 0.10 | 0.80 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.51 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 12/8/2025 3:59:58 PM EST |
| 135.00 | 0.45 | 1.30 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.42 | -0.04 | 0.01 | -0.01 | 12/3/2025 | 12/8/2025 3:59:58 PM EST |
| 140.00 | 0.70 | 1.55 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 0.39 | -0.09 | 0.01 | -0.03 | 12/5/2025 | 12/8/2025 3:59:58 PM EST |
| 145.00 | 1.05 | 2.35 | 1.70 | 1.35 | +0.07 | +5.47% | 0.01 | 5 | 268 | 0.37 | -0.14 | 0.01 | -0.04 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 150.00 | 0.85 | 3.50 | 2.18 | 2.05 | +0.45 | +28.13% | 0.01 | 6 | 10,161 | 0.32 | -0.21 | 0.02 | -0.06 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 155.00 | 2.55 | 3.20 | 2.88 | 2.83 | +0.28 | +10.98% | 0.02 | 2 | 670 | 0.29 | -0.30 | 0.02 | -0.07 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 160.00 | 4.00 | 6.50 | 5.25 | 4.80 | +0.60 | +14.29% | 0.03 | 1 | 332 | 0.32 | -0.40 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 165.00 | 6.20 | 8.70 | 7.45 | 7.01 | +0.91 | +14.92% | 0.05 | 3 | 201 | 0.31 | -0.52 | 0.02 | -0.08 | 12/8/2025 | 12/8/2025 3:59:58 PM EST |
| 170.00 | 9.20 | 12.00 | 10.60 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 367 | 0.31 | -0.62 | 0.02 | -0.08 | 12/2/2025 | 12/8/2025 3:59:58 PM EST |
| 175.00 | 12.40 | 15.20 | 13.80 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 96 | 0.29 | -0.72 | 0.02 | -0.07 | 12/1/2025 | 12/8/2025 3:59:58 PM EST |
| 180.00 | 16.70 | 19.40 | 18.05 | 23.76 | 0.00 | 0.00% | 0.10 | 0 | 191 | 0.31 | -0.80 | 0.02 | -0.06 | 11/25/2025 | 12/8/2025 3:59:58 PM EST |
| 185.00 | 21.40 | 24.00 | 22.70 | 16.30 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.33 | -0.86 | 0.01 | -0.05 | 10/9/2025 | 12/8/2025 3:59:58 PM EST |
| 190.00 | 26.30 | 28.80 | 27.55 | 24.33 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.37 | -0.91 | 0.01 | -0.04 | 10/29/2025 | 12/8/2025 3:59:58 PM EST |
| 195.00 | 30.40 | 34.40 | 32.40 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.59 | -0.94 | 0.01 | -0.03 | 5/20/2025 | 12/8/2025 3:59:58 PM EST |
| 200.00 | 35.30 | 38.80 | 37.05 | 30.50 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.61 | -0.96 | 0.00 | -0.02 | 10/31/2025 | 12/8/2025 3:59:58 PM EST |
| 210.00 | 45.80 | 48.60 | 47.20 | 35.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.65 | -0.99 | 0.00 | -0.01 | 6/6/2025 | 12/8/2025 3:59:58 PM EST |
| 220.00 | 55.70 | 58.60 | 57.15 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 230.00 | 65.20 | 69.20 | 67.20 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 240.00 | 75.20 | 79.20 | 77.20 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 250.00 | 85.20 | 89.20 | 87.20 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 260.00 | 95.20 | 99.20 | 97.20 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 270.00 | 105.20 | 109.20 | 107.20 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST | |||
| 280.00 | 115.20 | 119.20 | 117.20 | % | 0.42 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:58 PM EST |