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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 88.90 | 93.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 83.70 | 88.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 78.80 | 83.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 73.70 | 78.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 68.70 | 73.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 64.00 | 68.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 59.00 | 63.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 54.00 | 58.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 49.00 | 53.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 44.00 | 48.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 39.10 | 43.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 34.00 | 38.80 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 155.00 | 29.20 | 34.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 160.00 | 24.70 | 28.60 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 165.00 | 19.80 | 23.00 | % | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 170.00 | 15.10 | 19.10 | % | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 175.00 | 10.50 | 15.00 | % | 0 | 0 | 0.35 | 0.78 | 0.02 | -0.07 | 11/20/2024 4:00:05 PM EST | |||
| 180.00 | 7.10 | 10.90 | 6.55 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.67 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 5.50 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 102 | 0.26 | 0.54 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 3.30 | 4.50 | 3.88 | 0.00 | 0.00% | 0 | 61 | 0.24 | 0.40 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 1.35 | 3.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.28 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 200.00 | 0.25 | 3.00 | % | 0 | 0 | 0.25 | 0.18 | 0.02 | -0.05 | 11/20/2024 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.75 | % | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.50 | 0.32 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.07 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 215.00 | 0.00 | 1.85 | % | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.80 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.70 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.65 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 235.00 | 0.00 | 1.70 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.65 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 245.00 | 0.00 | 1.65 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.65 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 255.00 | 0.00 | 1.65 | % | 0 | 0 | 0.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.60 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.65 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.60 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.65 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 1.65 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.65 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 1.65 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.70 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.85 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.40 | 0.59 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 2.50 | 0.60 | -0.50 | -45.46% | 39 | 3 | 0.42 | -0.07 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 2.90 | 1.02 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.13 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 0.60 | 3.80 | % | 0 | 0 | 0.27 | -0.22 | 0.02 | -0.07 | 11/20/2024 4:00:05 PM EST | |||
| 180.00 | 2.85 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 29 | 0.26 | -0.33 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 4.80 | 6.20 | 4.54 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.46 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 7.60 | 9.20 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.60 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 9.50 | 14.00 | % | 0 | 0 | 0.32 | -0.72 | 0.02 | -0.06 | 11/20/2024 4:00:05 PM EST | |||
| 200.00 | 13.50 | 18.00 | % | 0 | 0 | 0.34 | -0.82 | 0.02 | -0.05 | 11/20/2024 4:00:05 PM EST | |||
| 205.00 | 18.00 | 22.50 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 210.00 | 22.60 | 27.30 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 215.00 | 27.50 | 32.00 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 220.00 | 32.20 | 37.00 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 225.00 | 37.20 | 42.00 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 230.00 | 42.30 | 47.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 235.00 | 47.20 | 52.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 240.00 | 52.20 | 57.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 245.00 | 57.10 | 61.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 250.00 | 62.10 | 66.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 255.00 | 67.10 | 71.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |