Options Chain for DIGITAL RLTY TR INC COM (DLR) - $162.76 as of 12/9/2025 8:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 70.70 | 74.50 | 72.60 | % | 0.81 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 95.00 | 66.70 | 69.50 | 68.10 | % | 0.72 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 100.00 | 61.70 | 64.50 | 63.10 | % | 0.63 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 105.00 | 56.50 | 59.50 | 58.00 | % | 0.55 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 110.00 | 51.50 | 54.50 | 53.00 | % | 0.48 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 115.00 | 46.80 | 49.50 | 48.15 | % | 0.42 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 120.00 | 41.30 | 44.50 | 42.90 | % | 0.36 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 125.00 | 36.70 | 39.50 | 38.10 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 130.00 | 31.80 | 34.50 | 33.15 | % | 0.26 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 135.00 | 26.80 | 29.50 | 28.15 | % | 0.21 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 140.00 | 21.70 | 24.70 | 23.20 | 19.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 4:00:01 PM EST |
| 145.00 | 16.80 | 19.60 | 18.20 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 4:00:01 PM EST |
| 146.00 | 15.50 | 18.80 | 17.15 | % | 0.12 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 147.00 | 14.50 | 17.70 | 16.10 | % | 0.11 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 148.00 | 13.20 | 16.70 | 14.95 | % | 0.10 | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 149.00 | 12.80 | 15.10 | 13.95 | % | 0.09 | 0 | 0 | 0.61 | 0.97 | 0.02 | -0.02 | 12/9/2025 4:00:01 PM EST | |||
| 150.00 | 11.90 | 14.20 | 13.05 | % | 0.09 | 0 | 0 | 0.59 | 0.93 | 0.02 | -0.04 | 12/9/2025 4:00:01 PM EST | |||
| 152.50 | 9.50 | 11.80 | 10.65 | % | 0.07 | 0 | 0 | 0.53 | 0.90 | 0.03 | -0.05 | 12/9/2025 4:00:01 PM EST | |||
| 155.00 | 7.20 | 10.10 | 8.65 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.54 | 0.81 | 0.03 | -0.10 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 157.50 | 5.70 | 7.20 | 6.45 | 4.83 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.51 | 0.73 | 0.04 | -0.12 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 160.00 | 4.10 | 5.40 | 4.75 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.32 | 0.63 | 0.05 | -0.13 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 162.50 | 2.20 | 4.20 | 3.20 | 3.05 | -0.25 | -7.58% | 0.02 | 5 | 140 | 0.30 | 0.50 | 0.05 | -0.14 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 165.00 | 1.15 | 2.10 | 1.63 | 2.65 | +0.35 | +15.22% | 0.01 | 1 | 135 | 0.25 | 0.38 | 0.05 | -0.13 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 167.50 | 0.45 | 1.60 | 1.03 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.24 | 0.27 | 0.04 | -0.12 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 170.00 | 0.60 | 1.05 | 0.83 | 0.87 | -0.30 | -25.65% | 0.00 | 137 | 384 | 0.30 | 0.18 | 0.03 | -0.10 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 172.50 | 0.30 | 1.10 | 0.70 | 0.54 | -0.14 | -20.59% | 0.00 | 1 | 7 | 0.40 | 0.11 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.90 | 0.45 | 0.55 | -0.15 | -21.43% | 0.00 | 1 | 120 | 0.43 | 0.07 | 0.02 | -0.05 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 177.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.03 | 12/9/2025 4:00:01 PM EST | |||
| 180.00 | 0.10 | 1.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.44 | 0.03 | 0.01 | -0.03 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.60 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 12/9/2025 4:00:01 PM EST |
| 187.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 190.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.47 | -82.46% | 0.00 | 4 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 140.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 146.00 | 0.00 | 2.50 | 1.25 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 147.00 | 0.00 | 2.55 | 1.28 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 148.00 | 0.30 | 2.60 | 1.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.76 | -0.01 | 0.01 | -0.01 | 12/3/2025 | 12/9/2025 4:00:01 PM EST |
| 149.00 | 0.35 | 1.40 | 0.88 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.03 | 0.02 | -0.02 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 150.00 | 0.45 | 0.75 | 0.60 | 0.50 | -0.09 | -15.26% | 0.00 | 2 | 436 | 0.41 | -0.07 | 0.02 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 152.50 | 0.45 | 1.65 | 1.05 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.55 | -0.10 | 0.03 | -0.05 | 12/1/2025 | 12/9/2025 4:00:01 PM EST |
| 155.00 | 0.95 | 1.50 | 1.23 | 1.30 | +0.03 | +2.37% | 0.01 | 1 | 2,052 | 0.33 | -0.19 | 0.03 | -0.10 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 157.50 | 1.15 | 1.90 | 1.53 | 1.40 | -0.35 | -20.00% | 0.01 | 7 | 264 | 0.32 | -0.27 | 0.04 | -0.12 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 160.00 | 1.10 | 3.80 | 2.45 | 2.55 | +0.40 | +18.61% | 0.02 | 13 | 635 | 0.32 | -0.37 | 0.05 | -0.13 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 162.50 | 2.60 | 4.30 | 3.45 | 3.63 | +0.63 | +21.00% | 0.02 | 8 | 21 | 0.31 | -0.50 | 0.05 | -0.14 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 165.00 | 4.10 | 5.50 | 4.80 | 4.35 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.30 | -0.62 | 0.05 | -0.13 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 167.50 | 6.10 | 7.30 | 6.70 | % | 0.04 | 0 | 0 | 0.30 | -0.73 | 0.04 | -0.12 | 12/9/2025 4:00:01 PM EST | |||
| 170.00 | 7.30 | 10.80 | 9.05 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 432 | 0.57 | -0.82 | 0.03 | -0.10 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 172.50 | 10.20 | 13.50 | 11.85 | % | 0.07 | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.07 | 12/9/2025 4:00:01 PM EST | |||
| 175.00 | 12.10 | 15.00 | 13.55 | 16.19 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.63 | -0.93 | 0.02 | -0.05 | 11/18/2025 | 12/9/2025 4:00:01 PM EST |
| 177.50 | 14.40 | 17.40 | 15.90 | % | 0.09 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.03 | 12/9/2025 4:00:01 PM EST | |||
| 180.00 | 16.80 | 19.70 | 18.25 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.72 | -0.97 | 0.01 | -0.03 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 182.50 | 19.30 | 22.50 | 20.90 | % | 0.11 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 185.00 | 21.80 | 24.60 | 23.20 | % | 0.13 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/9/2025 4:00:01 PM EST | |||
| 187.50 | 24.20 | 27.10 | 25.65 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 190.00 | 26.70 | 29.80 | 28.25 | 21.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 4:00:01 PM EST |
| 195.00 | 31.60 | 34.60 | 33.10 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 200.00 | 36.60 | 39.40 | 38.00 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 205.00 | 41.50 | 45.00 | 43.25 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 210.00 | 46.60 | 49.70 | 48.15 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 215.00 | 51.70 | 54.80 | 53.25 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 220.00 | 56.60 | 59.30 | 57.95 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 225.00 | 61.60 | 64.60 | 63.10 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 230.00 | 66.60 | 69.30 | 67.95 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 235.00 | 71.60 | 74.60 | 73.10 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 240.00 | 76.60 | 79.30 | 77.95 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 245.00 | 81.60 | 84.80 | 83.20 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 250.00 | 86.60 | 89.60 | 88.10 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |