Options Chain for DIGITAL RLTY TR INC COM (DLR) - $155.65 as of 12/30/2025 9:15:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 69.60 | 72.50 | 71.05 | % | 0.84 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 90.00 | 63.70 | 67.70 | 65.70 | % | 0.73 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 95.00 | 59.30 | 62.70 | 61.00 | % | 0.64 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 100.00 | 53.70 | 57.80 | 55.75 | % | 0.56 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 105.00 | 48.80 | 52.60 | 50.70 | % | 0.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 110.00 | 44.60 | 47.60 | 46.10 | % | 0.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 115.00 | 39.60 | 42.60 | 41.10 | % | 0.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 120.00 | 34.30 | 37.80 | 36.05 | % | 0.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 125.00 | 29.40 | 32.70 | 31.05 | % | 0.25 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 130.00 | 24.50 | 27.80 | 26.15 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 135.00 | 19.10 | 22.90 | 21.00 | 20.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.03 | 12/24/2025 | 12/29/2025 3:59:56 PM EST |
| 137.00 | 17.20 | 20.80 | 19.00 | % | 0.14 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 12/29/2025 3:59:56 PM EST | |||
| 138.00 | 16.70 | 20.00 | 18.35 | % | 0.13 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.04 | 12/29/2025 3:59:56 PM EST | |||
| 139.00 | 15.20 | 19.00 | 17.10 | % | 0.12 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.05 | 12/29/2025 3:59:56 PM EST | |||
| 140.00 | 14.50 | 18.00 | 16.25 | % | 0.12 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.06 | 12/29/2025 3:59:56 PM EST | |||
| 141.00 | 13.30 | 16.70 | 15.00 | % | 0.11 | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.06 | 12/29/2025 3:59:56 PM EST | |||
| 142.00 | 13.00 | 15.80 | 14.40 | % | 0.10 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.07 | 12/29/2025 3:59:56 PM EST | |||
| 143.00 | 12.10 | 14.70 | 13.40 | % | 0.09 | 0 | 0 | 0.60 | 0.94 | 0.01 | -0.08 | 12/29/2025 3:59:56 PM EST | |||
| 144.00 | 11.10 | 13.80 | 12.45 | % | 0.09 | 0 | 0 | 0.59 | 0.93 | 0.02 | -0.08 | 12/29/2025 3:59:56 PM EST | |||
| 145.00 | 10.10 | 13.40 | 11.75 | % | 0.08 | 0 | 0 | 0.63 | 0.87 | 0.02 | -0.13 | 12/29/2025 3:59:56 PM EST | |||
| 146.00 | 9.20 | 11.80 | 10.50 | % | 0.07 | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.12 | 12/29/2025 3:59:56 PM EST | |||
| 147.00 | 8.30 | 11.00 | 9.65 | % | 0.07 | 0 | 0 | 0.52 | 0.83 | 0.03 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 148.00 | 7.30 | 10.10 | 8.70 | % | 0.06 | 0 | 0 | 0.50 | 0.82 | 0.03 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 149.00 | 6.40 | 9.40 | 7.90 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | 0.79 | 0.03 | -0.14 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 150.00 | 5.00 | 8.10 | 6.55 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.43 | 0.77 | 0.04 | -0.15 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 152.50 | 4.70 | 5.50 | 5.10 | % | 0.03 | 0 | 0 | 0.28 | 0.69 | 0.05 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 155.00 | 3.10 | 3.90 | 3.50 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.27 | 0.57 | 0.06 | -0.14 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 157.50 | 1.85 | 2.65 | 2.25 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.27 | 0.43 | 0.06 | -0.13 | 12/24/2025 | 12/29/2025 3:59:56 PM EST |
| 160.00 | 1.05 | 1.75 | 1.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.27 | 0.30 | 0.05 | -0.12 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 162.50 | 0.60 | 1.15 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | 0.22 | 0.04 | -0.11 | 12/24/2025 | 12/29/2025 3:59:56 PM EST |
| 165.00 | 0.25 | 0.75 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.28 | 0.16 | 0.03 | -0.10 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 167.50 | 0.10 | 0.55 | 0.33 | % | 0.00 | 0 | 0 | 0.29 | 0.12 | 0.02 | -0.08 | 12/29/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.45 | 0.73 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.05 | 0.01 | -0.04 | 12/11/2025 | 12/29/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.01 | -0.02 | 12/29/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.10 | 0.05 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.02 | 0.01 | -0.02 | 12/9/2025 | 12/29/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.01 | 12/4/2025 | 12/29/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.45 | 1.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 137.00 | 0.05 | 2.50 | 1.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | -0.02 | 0.00 | -0.04 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 138.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.01 | -0.04 | 12/29/2025 3:59:56 PM EST | |||
| 139.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.05 | 12/29/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.10 | 0.55 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | -0.04 | 0.01 | -0.06 | 12/17/2025 | 12/29/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.01 | -0.06 | 12/29/2025 3:59:56 PM EST | |||
| 142.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.64 | -0.05 | 0.01 | -0.07 | 12/29/2025 3:59:56 PM EST | |||
| 143.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.08 | 12/29/2025 3:59:56 PM EST | |||
| 144.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.02 | -0.08 | 12/29/2025 3:59:56 PM EST | |||
| 145.00 | 0.35 | 1.00 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | -0.13 | 0.02 | -0.13 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 146.00 | 0.45 | 1.75 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.02 | -0.12 | 12/29/2025 3:59:56 PM EST | |||
| 147.00 | 0.50 | 1.00 | 0.75 | % | 0.01 | 0 | 0 | 0.34 | -0.17 | 0.03 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 148.00 | 0.60 | 1.15 | 0.88 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.03 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 149.00 | 0.75 | 1.30 | 1.03 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.21 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 150.00 | 0.90 | 1.20 | 1.05 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.23 | 0.04 | -0.15 | 12/23/2025 | 12/29/2025 3:59:56 PM EST |
| 152.50 | 1.40 | 2.10 | 1.75 | % | 0.01 | 0 | 0 | 0.30 | -0.31 | 0.05 | -0.14 | 12/29/2025 3:59:56 PM EST | |||
| 155.00 | 2.20 | 3.00 | 2.60 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | -0.43 | 0.06 | -0.14 | 12/29/2025 | 12/29/2025 3:59:56 PM EST |
| 157.50 | 3.40 | 4.30 | 3.85 | % | 0.02 | 0 | 0 | 0.28 | -0.57 | 0.06 | -0.13 | 12/29/2025 3:59:56 PM EST | |||
| 160.00 | 5.20 | 5.90 | 5.55 | 6.44 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.29 | -0.70 | 0.05 | -0.12 | 12/26/2025 | 12/29/2025 3:59:56 PM EST |
| 162.50 | 5.70 | 8.60 | 7.15 | % | 0.04 | 0 | 0 | 0.41 | -0.78 | 0.04 | -0.11 | 12/29/2025 3:59:56 PM EST | |||
| 165.00 | 8.30 | 10.90 | 9.60 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.84 | 0.03 | -0.10 | 12/5/2025 | 12/29/2025 3:59:56 PM EST |
| 167.50 | 10.60 | 13.30 | 11.95 | % | 0.07 | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.08 | 12/29/2025 3:59:56 PM EST | |||
| 170.00 | 13.00 | 15.80 | 14.40 | % | 0.08 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.04 | 12/29/2025 3:59:56 PM EST | |||
| 172.50 | 15.00 | 18.30 | 16.65 | % | 0.10 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.02 | 12/29/2025 3:59:56 PM EST | |||
| 175.00 | 17.50 | 21.10 | 19.30 | % | 0.11 | 0 | 0 | 0.72 | -0.98 | 0.01 | -0.02 | 12/29/2025 3:59:56 PM EST | |||
| 177.50 | 20.00 | 23.30 | 21.65 | % | 0.12 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 180.00 | 22.50 | 25.70 | 24.10 | % | 0.13 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:56 PM EST | |||
| 185.00 | 27.20 | 31.30 | 29.25 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 190.00 | 32.20 | 36.20 | 34.20 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 195.00 | 37.20 | 41.30 | 39.25 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 200.00 | 42.20 | 46.30 | 44.25 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 205.00 | 47.20 | 51.30 | 49.25 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 210.00 | 52.20 | 56.30 | 54.25 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 215.00 | 57.20 | 61.30 | 59.25 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 220.00 | 62.20 | 66.30 | 64.25 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 225.00 | 67.20 | 71.30 | 69.25 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 230.00 | 72.20 | 76.30 | 74.25 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST | |||
| 235.00 | 77.20 | 81.30 | 79.25 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:56 PM EST |