Options Chain for DIGITAL RLTY TR INC COM (DLR) - $187.27 as of 11/20/2024 3:58:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 99.50 | 102.90 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 94.00 | 97.00 | % | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 95.00 | 89.00 | 91.80 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 84.00 | 87.40 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 79.20 | 82.90 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 74.10 | 76.60 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 69.10 | 72.10 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 64.20 | 67.40 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 59.10 | 62.00 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 54.60 | 58.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 49.10 | 52.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 44.20 | 47.60 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 39.90 | 42.30 | 38.50 | 0.00 | 0.00% | 0 | 605 | 2.60 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 150.00 | 34.20 | 36.30 | 31.76 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 152.50 | 31.50 | 35.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 155.00 | 29.10 | 32.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 157.50 | 26.60 | 30.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 160.00 | 25.60 | 27.00 | 27.25 | 0.00 | 0.00% | 0 | 123 | 1.67 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 162.50 | 22.30 | 23.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 165.00 | 20.60 | 22.40 | 20.05 | +4.55 | +29.36% | 2 | 112 | 1.55 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 167.50 | 17.50 | 19.30 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 170.00 | 15.50 | 16.70 | 13.10 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.99 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 172.50 | 13.10 | 15.60 | 8.59 | 0.00 | 0.00% | 0 | 14 | 1.32 | 0.95 | 0.01 | -0.17 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 10.40 | 11.80 | 5.30 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.93 | 0.02 | -0.27 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 177.50 | 8.60 | 9.60 | 7.15 | +2.81 | +64.75% | 1 | 4 | 0.57 | 0.89 | 0.03 | -0.37 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 6.40 | 7.00 | 6.10 | -1.46 | -19.32% | 5 | 164 | 0.50 | 0.81 | 0.04 | -0.52 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 182.50 | 4.50 | 5.00 | 4.30 | -1.43 | -24.96% | 1 | 76 | 0.49 | 0.70 | 0.05 | -0.63 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 3.00 | 3.80 | 2.75 | -0.57 | -17.17% | 17 | 57 | 0.53 | 0.56 | 0.06 | -0.68 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 187.50 | 1.80 | 2.45 | 1.95 | +0.05 | +2.64% | 143 | 174 | 0.51 | 0.42 | 0.06 | -0.66 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 1.00 | 1.50 | 1.18 | +0.43 | +57.34% | 12 | 51 | 0.51 | 0.28 | 0.05 | -0.55 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 192.50 | 0.45 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.17 | 0.04 | -0.42 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.47 | 0.11 | 0.03 | -0.33 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 197.50 | 0.00 | 1.45 | % | 0 | 0 | 0.95 | 0.05 | 0.01 | -0.12 | 11/20/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 7 | 0.86 | 0.02 | 0.01 | -0.06 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 202.50 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.01 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 207.50 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 215.00 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.90 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.55 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 245.00 | 0.00 | 1.55 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.55 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 255.00 | 0.00 | 1.55 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 108 | 2.86 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 604 | 2.33 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 152.50 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 7 | 2.19 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 157.50 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 162.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | -0.17 | -77.28% | 2 | 46 | 0.74 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 167.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.13 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 6 | 67 | 1.01 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 172.50 | 0.05 | 0.30 | 0.06 | -0.04 | -40.00% | 4 | 31 | 0.60 | -0.05 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 0.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 862 | 0.58 | -0.07 | 0.02 | -0.27 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 177.50 | 0.00 | 1.15 | 0.44 | +0.18 | +69.24% | 1 | 203 | 0.76 | -0.11 | 0.03 | -0.37 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 0.55 | 1.40 | 0.72 | +0.47 | +188.00% | 10 | 253 | 0.56 | -0.19 | 0.04 | -0.52 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 182.50 | 1.15 | 2.20 | 1.45 | +1.03 | +245.24% | 89 | 56 | 0.50 | -0.30 | 0.05 | -0.63 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 2.10 | 3.10 | 2.05 | +0.85 | +70.84% | 7 | 416 | 0.56 | -0.44 | 0.06 | -0.68 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 187.50 | 3.40 | 4.20 | 2.30 | 0.00 | 0.00% | 0 | 218 | 0.54 | -0.58 | 0.06 | -0.66 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 4.00 | 6.10 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.72 | 0.05 | -0.55 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 192.50 | 5.20 | 7.80 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.83 | 0.04 | -0.42 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 7.90 | 11.20 | % | 0 | 0 | 0.97 | -0.89 | 0.03 | -0.33 | 11/20/2024 4:00:05 PM EST | |||
| 197.50 | 9.80 | 13.20 | % | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.12 | 11/20/2024 4:00:05 PM EST | |||
| 200.00 | 13.00 | 15.60 | 17.38 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 202.50 | 15.20 | 18.60 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 205.00 | 17.80 | 21.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 207.50 | 20.10 | 23.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 210.00 | 22.80 | 26.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 215.00 | 27.70 | 31.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 220.00 | 32.80 | 36.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 225.00 | 37.90 | 41.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 230.00 | 43.00 | 45.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 235.00 | 47.70 | 50.50 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 240.00 | 52.70 | 55.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 245.00 | 58.00 | 61.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 250.00 | 62.20 | 66.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 255.00 | 67.60 | 71.00 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |