Options Chain for DIGITAL RLTY TR INC COM (DLR) - $150.28 as of 12/17/2025 10:38:28 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 | 61.50 | 65.50 | 63.50 | % | 0.75 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 90.00 | 57.00 | 60.50 | 58.75 | % | 0.65 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 95.00 | 52.20 | 55.60 | 53.90 | % | 0.57 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 100.00 | 47.10 | 50.00 | 48.55 | % | 0.49 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 105.00 | 42.20 | 45.50 | 43.85 | % | 0.42 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 110.00 | 37.10 | 40.60 | 38.85 | % | 0.35 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 115.00 | 32.50 | 35.70 | 34.10 | % | 0.30 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 120.00 | 27.50 | 30.70 | 29.10 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 125.00 | 22.70 | 25.80 | 24.25 | % | 0.19 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 130.00 | 17.60 | 20.80 | 19.20 | % | 0.15 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 12/17/2025 3:59:50 PM EST | |||
| 135.00 | 12.90 | 16.00 | 14.45 | % | 0.11 | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.06 | 12/17/2025 3:59:50 PM EST | |||
| 140.00 | 8.20 | 11.40 | 9.80 | 18.52 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.71 | 0.85 | 0.03 | -0.12 | 11/25/2025 | 12/17/2025 3:59:50 PM EST |
| 142.00 | 6.40 | 8.90 | 7.65 | % | 0.05 | 0 | 0 | 0.36 | 0.79 | 0.03 | -0.14 | 12/17/2025 3:59:50 PM EST | |||
| 143.00 | 5.60 | 8.10 | 6.85 | % | 0.05 | 0 | 0 | 0.37 | 0.75 | 0.04 | -0.15 | 12/17/2025 3:59:50 PM EST | |||
| 144.00 | 5.70 | 7.40 | 6.55 | % | 0.05 | 0 | 0 | 0.43 | 0.72 | 0.04 | -0.16 | 12/17/2025 3:59:50 PM EST | |||
| 145.00 | 4.10 | 6.60 | 5.35 | 13.99 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.67 | 0.04 | -0.17 | 11/25/2025 | 12/17/2025 3:59:50 PM EST |
| 146.00 | 3.40 | 5.90 | 4.65 | % | 0.03 | 0 | 0 | 0.35 | 0.63 | 0.05 | -0.18 | 12/17/2025 3:59:50 PM EST | |||
| 147.00 | 2.55 | 5.30 | 3.93 | 3.32 | % | 0.03 | 1 | 0 | 0.34 | 0.58 | 0.05 | -0.18 | 12/17/2025 | 12/17/2025 3:59:50 PM EST | |
| 148.00 | 2.05 | 4.00 | 3.03 | 3.70 | -2.40 | -39.35% | 0.02 | 2 | 1 | 0.30 | 0.53 | 0.05 | -0.18 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 149.00 | 1.70 | 4.20 | 2.95 | % | 0.02 | 0 | 0 | 0.35 | 0.48 | 0.05 | -0.18 | 12/17/2025 3:59:50 PM EST | |||
| 150.00 | 1.05 | 2.80 | 1.93 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.28 | 0.43 | 0.05 | -0.18 | 12/16/2025 | 12/17/2025 3:59:50 PM EST |
| 152.50 | 0.50 | 2.05 | 1.28 | 1.68 | -0.85 | -33.60% | 0.01 | 2 | 4 | 0.30 | 0.31 | 0.04 | -0.16 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 155.00 | 0.05 | 1.20 | 0.63 | 0.95 | -0.80 | -45.72% | 0.00 | 1 | 93 | 0.26 | 0.21 | 0.04 | -0.13 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 157.50 | 0.30 | 2.60 | 1.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.14 | 0.03 | -0.10 | 12/12/2025 | 12/17/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.71 | 0.08 | 0.02 | -0.07 | 12/12/2025 | 12/17/2025 3:59:50 PM EST |
| 162.50 | 0.00 | 2.40 | 1.20 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.05 | 0.01 | -0.04 | 12/12/2025 | 12/17/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 0.10 | -0.20 | -66.67% | 0.01 | 2 | 123 | 0.82 | 0.02 | 0.01 | -0.02 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 167.50 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/17/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.93 | 0.01 | 0.00 | -0.01 | 12/11/2025 | 12/17/2025 3:59:50 PM EST |
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:50 PM EST |
| 177.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 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 | 2.73 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:50 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.13 | +0.08 | +160.00% | 0.00 | 8 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 150 | 0.66 | -0.01 | 0.00 | -0.02 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 135.00 | 0.10 | 0.95 | 0.53 | 0.53 | -0.17 | -24.29% | 0.00 | 17 | 1 | 0.45 | -0.05 | 0.01 | -0.06 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 140.00 | 0.50 | 2.15 | 1.33 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.46 | -0.15 | 0.03 | -0.12 | 12/16/2025 | 12/17/2025 3:59:50 PM EST |
| 142.00 | 0.45 | 1.40 | 0.93 | 1.05 | +0.40 | +61.54% | 0.01 | 1 | 3 | 0.34 | -0.21 | 0.03 | -0.14 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 143.00 | 0.05 | 2.55 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.25 | 0.04 | -0.15 | 12/16/2025 | 12/17/2025 3:59:50 PM EST |
| 144.00 | 1.05 | 3.40 | 2.23 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | -0.28 | 0.04 | -0.16 | 12/16/2025 | 12/17/2025 3:59:50 PM EST |
| 145.00 | 0.80 | 2.25 | 1.53 | 1.55 | +0.35 | +29.17% | 0.01 | 18 | 45 | 0.31 | -0.33 | 0.04 | -0.17 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 146.00 | 1.45 | 3.70 | 2.58 | 2.15 | +0.75 | +53.58% | 0.02 | 7 | 35 | 0.39 | -0.37 | 0.05 | -0.18 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 147.00 | 1.05 | 3.90 | 2.48 | 2.89 | +1.24 | +75.16% | 0.02 | 2 | 7 | 0.34 | -0.42 | 0.05 | -0.18 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 148.00 | 2.10 | 3.90 | 3.00 | 3.30 | +1.40 | +73.69% | 0.02 | 7 | 3 | 0.34 | -0.47 | 0.05 | -0.18 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 149.00 | 1.90 | 4.70 | 3.30 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.52 | 0.05 | -0.18 | 12/16/2025 | 12/17/2025 3:59:50 PM EST |
| 150.00 | 3.10 | 5.20 | 4.15 | 3.83 | +1.08 | +39.28% | 0.03 | 2 | 74 | 0.35 | -0.57 | 0.05 | -0.18 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 152.50 | 4.70 | 6.70 | 5.70 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.33 | -0.69 | 0.04 | -0.16 | 12/12/2025 | 12/17/2025 3:59:50 PM EST |
| 155.00 | 6.40 | 8.40 | 7.40 | 7.40 | +1.63 | +28.25% | 0.05 | 7 | 22 | 0.44 | -0.79 | 0.04 | -0.13 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 157.50 | 9.20 | 11.30 | 10.25 | 9.95 | % | 0.07 | 22 | 0 | 0.40 | -0.86 | 0.03 | -0.10 | 12/17/2025 | 12/17/2025 3:59:50 PM EST | |
| 160.00 | 10.50 | 13.80 | 12.15 | 12.60 | +3.37 | +36.52% | 0.08 | 8 | 24 | 0.65 | -0.92 | 0.02 | -0.07 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 162.50 | 12.60 | 16.10 | 14.35 | 15.10 | +4.87 | +47.61% | 0.09 | 1 | 31 | 0.69 | -0.95 | 0.01 | -0.04 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 165.00 | 15.00 | 17.80 | 16.40 | 17.74 | +13.03 | +276.65% | 0.10 | 1 | 11 | 0.63 | -0.98 | 0.01 | -0.02 | 12/17/2025 | 12/17/2025 3:59:50 PM EST |
| 167.50 | 17.40 | 21.10 | 19.25 | 19.60 | % | 0.11 | 2 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 12/17/2025 | 12/17/2025 3:59:50 PM EST | |
| 170.00 | 20.10 | 23.60 | 21.85 | % | 0.13 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 12/17/2025 3:59:50 PM EST | |||
| 172.50 | 22.00 | 26.10 | 24.05 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 175.00 | 24.60 | 28.70 | 26.65 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 177.50 | 27.10 | 31.20 | 29.15 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 180.00 | 29.60 | 33.70 | 31.65 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 182.50 | 32.10 | 36.20 | 34.15 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 185.00 | 34.60 | 38.70 | 36.65 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 187.50 | 37.10 | 41.20 | 39.15 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 190.00 | 39.60 | 43.60 | 41.60 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 195.00 | 44.60 | 48.70 | 46.65 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 200.00 | 49.60 | 53.70 | 51.65 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 205.00 | 54.60 | 58.80 | 56.70 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 210.00 | 59.60 | 63.70 | 61.65 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 215.00 | 64.60 | 68.70 | 66.65 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 220.00 | 69.60 | 73.70 | 71.65 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 225.00 | 74.60 | 78.70 | 76.65 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 230.00 | 79.50 | 83.70 | 81.60 | % | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 235.00 | 84.60 | 88.70 | 86.65 | % | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 240.00 | 89.60 | 93.70 | 91.65 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 245.00 | 94.60 | 98.70 | 96.65 | % | 0.39 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST | |||
| 250.00 | 99.60 | 103.70 | 101.65 | % | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:50 PM EST |