Options Chain for DIGITAL RLTY TR INC COM (DLR) - $163.78 as of 8/22/2025 3:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 91.40 | 94.00 | 92.70 | % | 1.24 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 86.20 | 88.90 | 87.55 | % | 1.09 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 81.20 | 84.10 | 82.65 | % | 0.97 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 76.20 | 79.20 | 77.70 | % | 0.86 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 71.10 | 74.20 | 72.65 | % | 0.76 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 66.30 | 69.20 | 67.75 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 61.20 | 64.20 | 62.70 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 56.20 | 59.20 | 57.70 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 51.70 | 54.30 | 53.00 | 59.50 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.81 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 46.30 | 49.20 | 47.75 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 41.60 | 44.40 | 43.00 | 33.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 36.40 | 39.50 | 37.95 | 41.14 | 0.00 | 0.00% | 0.29 | 0 | 35 | 0.62 | 0.99 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 31.60 | 34.50 | 33.05 | 30.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.55 | 0.97 | 0.00 | -0.01 | 4/25/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 26.90 | 29.10 | 28.00 | 33.70 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.45 | 0.93 | 0.01 | -0.02 | 7/1/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 22.20 | 24.30 | 23.25 | 28.45 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.31 | 0.89 | 0.01 | -0.03 | 7/8/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 17.60 | 19.60 | 18.60 | 22.60 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.28 | 0.84 | 0.01 | -0.04 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 13.50 | 15.10 | 14.30 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.26 | 0.77 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 9.80 | 10.60 | 10.20 | 9.60 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.24 | 0.68 | 0.02 | -0.05 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 6.60 | 7.70 | 7.15 | 6.95 | +1.54 | +28.47% | 0.04 | 1 | 215 | 0.24 | 0.57 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 4.20 | 4.70 | 4.45 | 4.45 | +1.25 | +39.07% | 0.03 | 2 | 150 | 0.23 | 0.42 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 2.15 | 3.00 | 2.58 | 2.55 | +0.71 | +38.59% | 0.01 | 8 | 366 | 0.22 | 0.28 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 1.05 | 1.70 | 1.38 | 1.27 | +0.27 | +27.00% | 0.01 | 17 | 794 | 0.21 | 0.18 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 0.55 | 0.95 | 0.75 | 0.66 | +0.11 | +20.00% | 0.00 | 7 | 325 | 0.22 | 0.11 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.45 | +0.09 | +25.00% | 0.00 | 2 | 81 | 0.22 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.24 | 0.04 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.27 | 0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.53 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.48 | -0.03 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.45 | 0.90 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.32 | -0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.98 | -0.54 | -35.53% | 0.00 | 1 | 232 | 0.30 | -0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 1.25 | 1.75 | 1.50 | 1.39 | -0.61 | -30.50% | 0.01 | 1 | 95 | 0.28 | -0.16 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 1.90 | 2.55 | 2.23 | 2.07 | -1.34 | -39.30% | 0.01 | 7 | 94 | 0.26 | -0.23 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 2.90 | 3.80 | 3.35 | 3.27 | -2.03 | -38.31% | 0.02 | 6 | 155 | 0.24 | -0.32 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 4.90 | 5.70 | 5.30 | 5.10 | -1.46 | -22.26% | 0.03 | 8 | 105 | 0.24 | -0.43 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 6.90 | 8.20 | 7.55 | 7.70 | -1.56 | -16.85% | 0.04 | 4 | 256 | 0.22 | -0.58 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 10.00 | 11.60 | 10.80 | 10.60 | -3.40 | -24.29% | 0.06 | 2 | 209 | 0.21 | -0.72 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 13.60 | 15.50 | 14.55 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.24 | -0.82 | 0.02 | -0.03 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 17.90 | 20.00 | 18.95 | 19.96 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.26 | -0.89 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 22.70 | 24.90 | 23.80 | 19.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.02 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 27.80 | 30.50 | 29.15 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 200.00 | 32.80 | 35.30 | 34.05 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 42.80 | 45.60 | 44.20 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 52.80 | 55.50 | 54.15 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 62.60 | 65.50 | 64.05 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 72.60 | 75.50 | 74.05 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 82.50 | 85.40 | 83.95 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 260.00 | 92.20 | 94.70 | 93.45 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |