Options Chain for DIGITAL RLTY TR INC COM (DLR) - $163.69 as of 10/17/2024 8:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 81.80 | 86.10 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 85.00 | 76.80 | 81.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 90.00 | 72.00 | 76.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 95.00 | 67.00 | 71.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 100.00 | 62.20 | 66.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 105.00 | 56.90 | 61.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 110.00 | 51.90 | 56.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 115.00 | 47.00 | 51.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 120.00 | 41.90 | 46.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 125.00 | 37.10 | 41.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 130.00 | 32.00 | 36.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 135.00 | 27.30 | 31.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 140.00 | 22.40 | 26.30 | % | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
| 145.00 | 17.30 | 21.40 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.94 | 0.01 | -0.07 | 10/8/2024 | 10/17/2024 4:00:01 PM EST |
| 147.00 | 15.50 | 19.50 | % | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.09 | 10/17/2024 4:00:01 PM EST | |||
| 148.00 | 15.00 | 18.60 | % | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.09 | 10/17/2024 4:00:01 PM EST | |||
| 149.00 | 13.70 | 17.80 | % | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.10 | 10/17/2024 4:00:01 PM EST | |||
| 150.00 | 12.70 | 16.70 | % | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.11 | 10/17/2024 4:00:01 PM EST | |||
| 152.50 | 10.50 | 14.50 | % | 0 | 0 | 0.56 | 0.82 | 0.02 | -0.14 | 10/17/2024 4:00:01 PM EST | |||
| 155.00 | 9.50 | 12.30 | 7.20 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.78 | 0.02 | -0.14 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
| 157.50 | 6.50 | 10.20 | % | 0 | 0 | 0.49 | 0.72 | 0.03 | -0.16 | 10/17/2024 4:00:01 PM EST | |||
| 160.00 | 6.00 | 8.50 | 5.40 | 0.00 | 0.00% | 0 | 117 | 0.37 | 0.66 | 0.03 | -0.16 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 162.50 | 4.40 | 5.30 | 5.13 | +0.77 | +17.67% | 1 | 2 | 0.30 | 0.58 | 0.04 | -0.15 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 165.00 | 3.50 | 4.80 | 3.70 | +0.74 | +25.00% | 2 | 110 | 0.35 | 0.48 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 167.50 | 2.00 | 2.95 | 1.76 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.38 | 0.04 | -0.13 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 170.00 | 1.50 | 2.15 | 1.70 | +0.89 | +109.88% | 2 | 11 | 0.30 | 0.28 | 0.04 | -0.11 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 172.50 | 0.00 | 3.10 | 1.32 | +0.32 | +32.00% | 1 | 1 | 0.47 | 0.20 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 175.00 | 0.25 | 1.10 | 0.88 | 0.00 | 0.00% | 0 | 100 | 0.27 | 0.17 | 0.02 | -0.09 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 177.50 | 0.00 | 2.45 | % | 0 | 0 | 0.53 | 0.09 | 0.02 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.30 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.06 | 0.01 | -0.04 | 9/25/2024 | 10/17/2024 4:00:01 PM EST |
| 182.50 | 0.00 | 2.25 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 100 | 1.06 | 0.00 | 0.00 | -0.02 | 10/1/2024 | 10/17/2024 4:00:01 PM EST |
| 135.00 | 0.00 | 2.25 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.01 | 0.00 | -0.03 | 9/19/2024 | 10/17/2024 4:00:01 PM EST |
| 140.00 | 0.00 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.03 | 0.00 | -0.05 | 9/17/2024 | 10/17/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 2.60 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.06 | 0.01 | -0.07 | 10/4/2024 | 10/17/2024 4:00:01 PM EST |
| 147.00 | 0.00 | 2.65 | % | 0 | 0 | 0.69 | -0.08 | 0.01 | -0.09 | 10/17/2024 4:00:01 PM EST | |||
| 148.00 | 0.00 | 2.75 | % | 0 | 0 | 0.67 | -0.09 | 0.01 | -0.09 | 10/17/2024 4:00:01 PM EST | |||
| 149.00 | 0.05 | 2.80 | % | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.10 | 10/17/2024 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.70 | 1.20 | 0.00 | 0.00% | 0 | 55 | 0.61 | -0.12 | 0.02 | -0.11 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 152.50 | 0.05 | 3.00 | % | 0 | 0 | 0.38 | -0.18 | 0.02 | -0.14 | 10/17/2024 4:00:01 PM EST | |||
| 155.00 | 1.05 | 3.50 | 1.65 | 0.00 | 0.00% | 0 | 16 | 0.44 | -0.22 | 0.02 | -0.14 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 157.50 | 0.10 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.28 | 0.03 | -0.16 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 160.00 | 2.05 | 4.60 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.34 | 0.03 | -0.16 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 162.50 | 2.60 | 4.00 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.42 | 0.04 | -0.15 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 165.00 | 3.80 | 5.10 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.52 | 0.04 | -0.14 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 167.50 | 5.30 | 6.60 | % | 0 | 0 | 0.30 | -0.62 | 0.04 | -0.13 | 10/17/2024 4:00:01 PM EST | |||
| 170.00 | 6.00 | 9.60 | 7.39 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.72 | 0.04 | -0.11 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 172.50 | 7.70 | 11.70 | % | 0 | 0 | 0.49 | -0.80 | 0.03 | -0.09 | 10/17/2024 4:00:01 PM EST | |||
| 175.00 | 9.90 | 13.60 | % | 0 | 0 | 0.49 | -0.83 | 0.02 | -0.09 | 10/17/2024 4:00:01 PM EST | |||
| 177.50 | 12.40 | 16.00 | % | 0 | 0 | 0.54 | -0.91 | 0.02 | -0.05 | 10/17/2024 4:00:01 PM EST | |||
| 180.00 | 14.40 | 18.30 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.04 | 10/17/2024 4:00:01 PM EST | |||
| 182.50 | 16.80 | 20.80 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.03 | 10/17/2024 4:00:01 PM EST | |||
| 185.00 | 19.40 | 23.50 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.02 | 10/17/2024 4:00:01 PM EST | |||
| 190.00 | 24.40 | 28.50 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/17/2024 4:00:01 PM EST | |||
| 195.00 | 29.40 | 33.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 200.00 | 34.40 | 38.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 205.00 | 39.40 | 43.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 210.00 | 44.40 | 48.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 215.00 | 49.40 | 53.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 220.00 | 54.40 | 58.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 225.00 | 59.40 | 63.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 230.00 | 64.40 | 68.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST | |||
| 235.00 | 69.40 | 73.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:01 PM EST |