Options Chain for DIGITAL RLTY TR INC COM (DLR) - $143.29 as of 4/1/2025 7:20:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.00 | 65.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 85.00 | 57.70 | 60.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 90.00 | 52.30 | 55.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 95.00 | 47.70 | 50.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 100.00 | 42.80 | 45.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 105.00 | 37.80 | 40.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 106.00 | % | 0 | 0 | EST | |||||||||
| 107.00 | % | 0 | 0 | EST | |||||||||
| 108.00 | % | 0 | 0 | EST | |||||||||
| 109.00 | % | 0 | 0 | EST | |||||||||
| 110.00 | 32.80 | 35.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 111.00 | % | 0 | 0 | EST | |||||||||
| 112.00 | % | 0 | 0 | EST | |||||||||
| 113.00 | % | 0 | 0 | EST | |||||||||
| 114.00 | % | 0 | 0 | EST | |||||||||
| 115.00 | 27.20 | 31.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 116.00 | % | 0 | 0 | EST | |||||||||
| 117.00 | % | 0 | 0 | EST | |||||||||
| 118.00 | % | 0 | 0 | EST | |||||||||
| 119.00 | % | 0 | 0 | EST | |||||||||
| 120.00 | 22.40 | 25.60 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 3/31/2025 4:00:03 PM EST | |||
| 121.00 | % | 0 | 0 | EST | |||||||||
| 122.00 | % | 0 | 0 | EST | |||||||||
| 123.00 | % | 0 | 0 | EST | |||||||||
| 124.00 | % | 0 | 0 | EST | |||||||||
| 125.00 | 17.50 | 20.70 | % | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.07 | 3/31/2025 4:00:03 PM EST | |||
| 126.00 | % | 0 | 0 | EST | |||||||||
| 127.00 | % | 0 | 0 | EST | |||||||||
| 128.00 | % | 0 | 0 | EST | |||||||||
| 129.00 | % | 0 | 0 | EST | |||||||||
| 130.00 | 12.70 | 15.40 | % | 0 | 0 | 0.59 | 0.88 | 0.01 | -0.11 | 3/31/2025 4:00:03 PM EST | |||
| 131.00 | % | 0 | 0 | EST | |||||||||
| 132.00 | % | 0 | 0 | EST | |||||||||
| 133.00 | % | 0 | 0 | EST | |||||||||
| 134.00 | % | 0 | 0 | EST | |||||||||
| 135.00 | 8.30 | 10.80 | % | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.15 | 3/31/2025 4:00:03 PM EST | |||
| 136.00 | 7.30 | 10.10 | % | 0 | 0 | 0.50 | 0.78 | 0.03 | -0.15 | 3/31/2025 4:00:03 PM EST | |||
| 137.00 | 6.50 | 9.20 | % | 0 | 0 | 0.45 | 0.75 | 0.03 | -0.15 | 3/31/2025 4:00:03 PM EST | |||
| 138.00 | 5.70 | 8.40 | % | 0 | 0 | 0.43 | 0.72 | 0.03 | -0.16 | 3/31/2025 4:00:03 PM EST | |||
| 139.00 | 6.00 | 7.00 | % | 0 | 0 | 0.39 | 0.69 | 0.03 | -0.17 | 3/31/2025 4:00:03 PM EST | |||
| 140.00 | 5.30 | 5.70 | 6.10 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.65 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 141.00 | 4.70 | 5.00 | % | 0 | 0 | 0.35 | 0.62 | 0.04 | -0.17 | 3/31/2025 4:00:03 PM EST | |||
| 142.00 | 3.90 | 6.30 | % | 0 | 0 | 0.33 | 0.58 | 0.04 | -0.17 | 3/31/2025 4:00:03 PM EST | |||
| 143.00 | 3.30 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.54 | 0.04 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 144.00 | 2.90 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 20 | 0.34 | 0.49 | 0.05 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 145.00 | 2.30 | 2.65 | 1.60 | 0.00 | 0.00% | 0 | 195 | 0.32 | 0.44 | 0.05 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 146.00 | 1.80 | 2.30 | 1.92 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.38 | 0.05 | -0.15 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 147.00 | 1.55 | 1.90 | 3.90 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.33 | 0.05 | -0.14 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 148.00 | 1.20 | 1.75 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.28 | 0.05 | -0.13 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 149.00 | 0.85 | 1.75 | % | 0 | 0 | 0.33 | 0.23 | 0.05 | -0.12 | 3/31/2025 4:00:03 PM EST | |||
| 150.00 | 0.70 | 1.65 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.18 | 0.04 | -0.10 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 152.50 | 0.30 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.10 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 155.00 | 0.20 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 120 | 0.30 | 0.05 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 157.50 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.03 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 160.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,028 | 0.47 | 0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 162.50 | 0.00 | 1.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:03 PM EST |
| 172.50 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.65 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 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 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 106.00 | % | 0 | 0 | EST | |||||||||
| 107.00 | % | 0 | 0 | EST | |||||||||
| 108.00 | % | 0 | 0 | EST | |||||||||
| 109.00 | % | 0 | 0 | EST | |||||||||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 111.00 | % | 0 | 0 | EST | |||||||||
| 112.00 | % | 0 | 0 | EST | |||||||||
| 113.00 | % | 0 | 0 | EST | |||||||||
| 114.00 | % | 0 | 0 | EST | |||||||||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 116.00 | % | 0 | 0 | EST | |||||||||
| 117.00 | % | 0 | 0 | EST | |||||||||
| 118.00 | % | 0 | 0 | EST | |||||||||
| 119.00 | % | 0 | 0 | EST | |||||||||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 3/31/2025 4:00:03 PM EST | |||
| 121.00 | % | 0 | 0 | EST | |||||||||
| 122.00 | % | 0 | 0 | EST | |||||||||
| 123.00 | % | 0 | 0 | EST | |||||||||
| 124.00 | % | 0 | 0 | EST | |||||||||
| 125.00 | 0.10 | 1.50 | % | 0 | 0 | 0.68 | -0.06 | 0.01 | -0.07 | 3/31/2025 4:00:03 PM EST | |||
| 126.00 | % | 0 | 0 | EST | |||||||||
| 127.00 | % | 0 | 0 | EST | |||||||||
| 128.00 | % | 0 | 0 | EST | |||||||||
| 129.00 | % | 0 | 0 | EST | |||||||||
| 130.00 | 0.35 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 8 | 0.42 | -0.12 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 131.00 | % | 0 | 0 | EST | |||||||||
| 132.00 | % | 0 | 0 | EST | |||||||||
| 133.00 | % | 0 | 0 | EST | |||||||||
| 134.00 | % | 0 | 0 | EST | |||||||||
| 135.00 | 0.45 | 1.55 | 0.59 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.21 | 0.02 | -0.15 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 136.00 | 0.40 | 3.00 | % | 0 | 0 | 0.46 | -0.22 | 0.03 | -0.15 | 3/31/2025 4:00:03 PM EST | |||
| 137.00 | 0.05 | 2.30 | % | 0 | 0 | 0.35 | -0.25 | 0.03 | -0.15 | 3/31/2025 4:00:03 PM EST | |||
| 138.00 | 0.20 | 2.75 | % | 0 | 0 | 0.36 | -0.28 | 0.03 | -0.16 | 3/31/2025 4:00:03 PM EST | |||
| 139.00 | 1.60 | 1.85 | % | 0 | 0 | 0.36 | -0.31 | 0.03 | -0.17 | 3/31/2025 4:00:03 PM EST | |||
| 140.00 | 1.85 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.35 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 141.00 | 2.15 | 2.95 | % | 0 | 0 | 0.37 | -0.38 | 0.04 | -0.17 | 3/31/2025 4:00:03 PM EST | |||
| 142.00 | 2.50 | 2.85 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.42 | 0.04 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 143.00 | 1.90 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.46 | 0.04 | -0.17 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 144.00 | 3.20 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.51 | 0.05 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 145.00 | 3.70 | 4.20 | 6.20 | 0.00 | 0.00% | 0 | 58 | 0.31 | -0.56 | 0.05 | -0.16 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 146.00 | 4.30 | 4.70 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.62 | 0.05 | -0.15 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 147.00 | 4.50 | 6.50 | 4.72 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.67 | 0.05 | -0.14 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 148.00 | 5.40 | 6.20 | 5.26 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.72 | 0.05 | -0.13 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 149.00 | 5.80 | 6.80 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.77 | 0.05 | -0.12 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 150.00 | 7.10 | 7.60 | 10.05 | 0.00 | 0.00% | 0 | 72 | 0.29 | -0.82 | 0.04 | -0.10 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 152.50 | 8.40 | 9.70 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.90 | 0.03 | -0.07 | 3/25/2025 | 3/31/2025 4:00:03 PM EST |
| 155.00 | 10.40 | 12.20 | 12.30 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.95 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 157.50 | 12.40 | 15.50 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.97 | 0.01 | -0.03 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 160.00 | 15.20 | 17.70 | 12.18 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.99 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 162.50 | 17.50 | 20.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 165.00 | 19.70 | 23.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 167.50 | 22.30 | 25.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 170.00 | 25.20 | 27.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 172.50 | 27.70 | 30.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 175.00 | 30.30 | 32.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 180.00 | 34.80 | 37.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 185.00 | 39.80 | 42.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 190.00 | 44.90 | 48.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 195.00 | 50.30 | 52.80 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 200.00 | 54.90 | 57.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 205.00 | 60.20 | 62.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 210.00 | 64.90 | 67.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 215.00 | 70.20 | 72.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 220.00 | 75.00 | 77.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 225.00 | 79.90 | 82.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 230.00 | 85.20 | 88.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 235.00 | 90.20 | 92.90 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 240.00 | 95.30 | 97.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |