Options Chain for DIGITAL RLTY TR INC COM (DLR) - $146.05 as of 4/1/2025 8:49:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 70.00 | 72.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 80.00 | 65.20 | 67.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 85.00 | 59.40 | 62.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 90.00 | 54.70 | 57.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 95.00 | 50.10 | 52.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 100.00 | 45.30 | 47.90 | 46.35 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 3:59:53 PM EST |
| 105.00 | 40.30 | 42.90 | 41.32 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 3:59:53 PM EST |
| 110.00 | 34.20 | 38.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 115.00 | 29.20 | 33.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 120.00 | 24.00 | 28.50 | 45.20 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.02 | 2/14/2025 | 4/1/2025 3:59:53 PM EST |
| 125.00 | 19.70 | 23.00 | 34.36 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.04 | 1/27/2025 | 4/1/2025 3:59:53 PM EST |
| 130.00 | 16.50 | 18.30 | 15.19 | +3.59 | +30.95% | 1 | 29 | 0.53 | 0.94 | 0.01 | -0.07 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 135.00 | 12.00 | 13.20 | 16.30 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.87 | 0.02 | -0.09 | 3/19/2025 | 4/1/2025 3:59:53 PM EST |
| 136.00 | 10.00 | 12.40 | % | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.10 | 4/1/2025 3:59:53 PM EST | |||
| 137.00 | 10.20 | 11.70 | % | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.11 | 4/1/2025 3:59:53 PM EST | |||
| 138.00 | 9.40 | 11.50 | % | 0 | 0 | 0.33 | 0.81 | 0.03 | -0.11 | 4/1/2025 3:59:53 PM EST | |||
| 139.00 | 8.50 | 10.10 | 8.80 | % | 2 | 0 | 0.39 | 0.78 | 0.03 | -0.12 | 4/1/2025 | 4/1/2025 3:59:53 PM EST | |
| 140.00 | 7.70 | 9.60 | 6.70 | 0.00 | 0.00% | 0 | 148 | 0.32 | 0.75 | 0.03 | -0.12 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 141.00 | 7.00 | 9.30 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.72 | 0.03 | -0.12 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 142.00 | 6.30 | 8.50 | 5.40 | 0.00 | 0.00% | 0 | 140 | 0.31 | 0.69 | 0.04 | -0.13 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 143.00 | 5.60 | 5.90 | 4.50 | +0.41 | +10.03% | 2 | 2 | 0.31 | 0.65 | 0.04 | -0.13 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 144.00 | 4.90 | 6.50 | % | 0 | 0 | 0.30 | 0.61 | 0.04 | -0.13 | 4/1/2025 3:59:53 PM EST | |||
| 145.00 | 4.30 | 4.60 | 4.35 | +1.35 | +45.00% | 1 | 298 | 0.30 | 0.57 | 0.04 | -0.13 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 146.00 | 3.70 | 4.00 | 3.07 | -0.53 | -14.73% | 2 | 17 | 0.29 | 0.53 | 0.04 | -0.13 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 147.00 | 3.20 | 3.60 | 1.72 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.49 | 0.04 | -0.12 | 3/28/2025 | 4/1/2025 3:59:53 PM EST |
| 148.00 | 2.75 | 3.00 | 2.35 | +1.25 | +113.64% | 1 | 20 | 0.29 | 0.45 | 0.04 | -0.12 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 149.00 | 2.30 | 2.55 | 1.55 | -2.45 | -61.25% | 4 | 2 | 0.29 | 0.40 | 0.04 | -0.11 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 150.00 | 1.90 | 2.15 | 1.75 | +0.43 | +32.58% | 13 | 346 | 0.28 | 0.36 | 0.04 | -0.11 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 152.50 | 1.15 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.25 | 0.04 | -0.09 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 155.00 | 0.65 | 0.80 | 0.44 | 0.00 | 0.00% | 0 | 622 | 0.27 | 0.17 | 0.03 | -0.07 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 157.50 | 0.35 | 0.50 | 0.30 | -2.40 | -88.89% | 3 | 14 | 0.27 | 0.10 | 0.02 | -0.05 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 160.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 8 | 1,299 | 0.27 | 0.06 | 0.01 | -0.03 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 162.50 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 4/1/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 673 | 0.28 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 167.50 | 0.00 | 0.05 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 4/1/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.05 | 0.03 | -0.29 | -90.63% | 1 | 244 | 0.33 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 172.50 | 0.00 | 1.55 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.04 | -0.04 | -50.00% | 1 | 489 | 0.66 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.15 | 0.11 | -0.09 | -45.00% | 1 | 1,731 | 0.50 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 206 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 349 | 0.94 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 426 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 1,541 | 1.05 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 614 | 1.21 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/1/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 326 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 83 | 1.38 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/1/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 4/1/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.30 | 0.49 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/1/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 16 | 2.13 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 4/1/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/1/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 23 | 1.40 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/1/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.40 | 0.36 | 0.00 | 0.00% | 0 | 72 | 0.71 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 125.00 | 0.15 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 519 | 0.48 | -0.02 | 0.00 | -0.04 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 130.00 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 1,332 | 0.39 | -0.06 | 0.01 | -0.07 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 135.00 | 0.70 | 0.85 | 1.42 | 0.00 | 0.00% | 0 | 2,350 | 0.36 | -0.13 | 0.02 | -0.09 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 136.00 | 0.80 | 0.95 | 2.55 | 0.00 | 0.00% | 0 | 252 | 0.35 | -0.15 | 0.02 | -0.10 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 137.00 | 0.95 | 1.10 | % | 0 | 0 | 0.35 | -0.17 | 0.02 | -0.11 | 4/1/2025 3:59:53 PM EST | |||
| 138.00 | 1.10 | 1.25 | 1.55 | -1.10 | -41.51% | 189 | 22 | 0.34 | -0.19 | 0.03 | -0.11 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 139.00 | 1.25 | 1.45 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.22 | 0.03 | -0.12 | 3/25/2025 | 4/1/2025 3:59:53 PM EST |
| 140.00 | 1.45 | 1.65 | 2.05 | -0.62 | -23.23% | 2 | 460 | 0.33 | -0.25 | 0.03 | -0.12 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 141.00 | 1.70 | 1.90 | 0.60 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.28 | 0.03 | -0.12 | 3/24/2025 | 4/1/2025 3:59:53 PM EST |
| 142.00 | 1.90 | 2.20 | 2.95 | -1.95 | -39.80% | 1 | 77 | 0.32 | -0.31 | 0.04 | -0.13 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 143.00 | 1.25 | 2.50 | 5.20 | 0.00 | 0.00% | 0 | 1,803 | 0.32 | -0.35 | 0.04 | -0.13 | 3/28/2025 | 4/1/2025 3:59:53 PM EST |
| 144.00 | 1.60 | 2.85 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.39 | 0.04 | -0.13 | 3/24/2025 | 4/1/2025 3:59:53 PM EST |
| 145.00 | 2.85 | 3.30 | 3.50 | -1.37 | -28.14% | 42 | 3,083 | 0.31 | -0.43 | 0.04 | -0.13 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 146.00 | 3.40 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.47 | 0.04 | -0.13 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 147.00 | 2.40 | 4.20 | 7.86 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.51 | 0.04 | -0.12 | 3/28/2025 | 4/1/2025 3:59:53 PM EST |
| 148.00 | 2.15 | 4.70 | 4.15 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.55 | 0.04 | -0.12 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 149.00 | 4.90 | 5.30 | 5.80 | -2.10 | -26.59% | 10 | 3 | 0.30 | -0.60 | 0.04 | -0.11 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 150.00 | 5.50 | 5.90 | 6.55 | -1.85 | -22.03% | 7 | 1,069 | 0.29 | -0.64 | 0.04 | -0.11 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 152.50 | 7.20 | 7.60 | 3.70 | 0.00 | 0.00% | 0 | 27 | 0.28 | -0.75 | 0.04 | -0.09 | 3/25/2025 | 4/1/2025 3:59:53 PM EST |
| 155.00 | 8.10 | 11.90 | 12.20 | +1.35 | +12.45% | 1 | 409 | 0.29 | -0.83 | 0.03 | -0.07 | 4/1/2025 | 4/1/2025 3:59:53 PM EST |
| 157.50 | 10.50 | 12.90 | 9.32 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.90 | 0.02 | -0.05 | 3/26/2025 | 4/1/2025 3:59:53 PM EST |
| 160.00 | 13.50 | 14.80 | 15.33 | 0.00 | 0.00% | 0 | 235 | 0.45 | -0.94 | 0.01 | -0.03 | 3/28/2025 | 4/1/2025 3:59:53 PM EST |
| 162.50 | 15.70 | 18.30 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.02 | 4/1/2025 3:59:53 PM EST | |||
| 165.00 | 17.30 | 20.80 | 15.97 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 167.50 | 19.80 | 23.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/1/2025 3:59:53 PM EST | |||
| 170.00 | 22.30 | 25.80 | 22.90 | 0.00 | 0.00% | 0 | 3 | 0.78 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 172.50 | 25.20 | 27.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 175.00 | 28.00 | 30.80 | 34.63 | 0.00 | 0.00% | 0 | 5 | 0.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 180.00 | 33.00 | 35.00 | 39.97 | 0.00 | 0.00% | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:53 PM EST |
| 185.00 | 37.50 | 40.00 | 39.88 | 0.00 | 0.00% | 0 | 6 | 1.03 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 190.00 | 42.50 | 45.10 | 44.88 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 195.00 | 47.50 | 50.00 | 49.90 | 0.00 | 0.00% | 0 | 4 | 1.18 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 200.00 | 52.50 | 55.20 | 54.89 | 0.00 | 0.00% | 0 | 2 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 210.00 | 62.50 | 65.20 | 64.91 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 3:59:53 PM EST |
| 220.00 | 72.50 | 75.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 230.00 | 82.50 | 85.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 240.00 | 92.50 | 95.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 250.00 | 102.50 | 105.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST | |||
| 260.00 | 112.50 | 115.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:53 PM EST |