Options Chain for DIGITAL RLTY TR INC COM (DLR) - $137.50 as of 4/7/2025 10:19:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 53.00 | 56.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/7/2025 11:59:10 AM EST | |||
| 85.00 | 47.60 | 51.80 | % | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.02 | 4/7/2025 11:59:10 AM EST | |||
| 90.00 | 42.90 | 46.80 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.03 | 4/7/2025 11:59:10 AM EST | |||
| 95.00 | 38.30 | 42.10 | % | 0 | 0 | 1.50 | 0.97 | 0.00 | -0.05 | 4/7/2025 11:59:10 AM EST | |||
| 100.00 | 34.30 | 37.30 | % | 0 | 0 | 1.24 | 0.95 | 0.00 | -0.08 | 4/7/2025 11:59:10 AM EST | |||
| 105.00 | 28.90 | 32.50 | % | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.11 | 4/7/2025 11:59:10 AM EST | |||
| 110.00 | 25.20 | 27.70 | % | 0 | 0 | 0.85 | 0.88 | 0.01 | -0.14 | 4/7/2025 11:59:10 AM EST | |||
| 115.00 | 20.20 | 22.90 | % | 0 | 0 | 0.77 | 0.83 | 0.01 | -0.17 | 4/7/2025 11:59:10 AM EST | |||
| 120.00 | 16.30 | 19.00 | % | 0 | 0 | 0.74 | 0.77 | 0.01 | -0.20 | 4/7/2025 11:59:10 AM EST | |||
| 125.00 | 12.70 | 15.40 | % | 0 | 0 | 0.73 | 0.70 | 0.02 | -0.22 | 4/7/2025 11:59:10 AM EST | |||
| 126.00 | 13.50 | 14.30 | % | 0 | 0 | 0.76 | 0.68 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 127.00 | 12.80 | 14.50 | % | 0 | 0 | 0.74 | 0.67 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 128.00 | 12.20 | 13.00 | % | 0 | 0 | 0.76 | 0.65 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 129.00 | 11.30 | 12.40 | % | 0 | 0 | 0.73 | 0.63 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 130.00 | 9.60 | 12.00 | % | 0 | 0 | 0.72 | 0.62 | 0.02 | -0.24 | 4/7/2025 11:59:10 AM EST | |||
| 131.00 | 8.90 | 11.80 | % | 0 | 0 | 0.72 | 0.60 | 0.02 | -0.24 | 4/7/2025 11:59:10 AM EST | |||
| 132.00 | 8.20 | 11.20 | % | 0 | 0 | 0.74 | 0.58 | 0.02 | -0.24 | 4/7/2025 11:59:10 AM EST | |||
| 133.00 | 7.90 | 10.60 | % | 0 | 0 | 0.71 | 0.56 | 0.02 | -0.24 | 4/7/2025 11:59:10 AM EST | |||
| 134.00 | 7.60 | 10.00 | % | 0 | 0 | 0.71 | 0.54 | 0.02 | -0.24 | 4/7/2025 11:59:10 AM EST | |||
| 135.00 | 7.10 | 9.50 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.52 | 0.02 | -0.24 | 4/3/2025 | 4/7/2025 11:59:10 AM EST |
| 136.00 | 6.40 | 9.00 | % | 0 | 0 | 0.70 | 0.50 | 0.02 | -0.24 | 4/7/2025 11:59:10 AM EST | |||
| 137.00 | 5.90 | 8.50 | % | 0 | 0 | 0.69 | 0.48 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 138.00 | 5.30 | 8.00 | 7.80 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.47 | 0.02 | -0.23 | 4/3/2025 | 4/7/2025 11:59:10 AM EST |
| 139.00 | 4.90 | 7.30 | % | 0 | 0 | 0.67 | 0.45 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 140.00 | 4.70 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.43 | 0.02 | -0.23 | 4/3/2025 | 4/7/2025 11:59:10 AM EST |
| 141.00 | 4.10 | 6.40 | % | 0 | 0 | 0.66 | 0.41 | 0.02 | -0.22 | 4/7/2025 11:59:10 AM EST | |||
| 142.00 | 3.90 | 5.90 | % | 0 | 0 | 0.67 | 0.39 | 0.02 | -0.22 | 4/7/2025 11:59:10 AM EST | |||
| 143.00 | 3.30 | 5.20 | 4.81 | % | 2 | 0 | 0.62 | 0.37 | 0.02 | -0.21 | 4/7/2025 | 4/7/2025 11:59:10 AM EST | |
| 144.00 | 3.90 | 4.80 | % | 0 | 0 | 0.66 | 0.35 | 0.02 | -0.21 | 4/7/2025 11:59:10 AM EST | |||
| 145.00 | 3.50 | 4.40 | 4.70 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.33 | 0.02 | -0.20 | 4/3/2025 | 4/7/2025 11:59:10 AM EST |
| 146.00 | 3.30 | 4.00 | % | 0 | 0 | 0.65 | 0.31 | 0.02 | -0.19 | 4/7/2025 11:59:10 AM EST | |||
| 147.00 | 2.50 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 24 | 0.66 | 0.30 | 0.02 | -0.19 | 4/3/2025 | 4/7/2025 11:59:10 AM EST |
| 148.00 | 2.10 | 4.50 | % | 0 | 0 | 0.66 | 0.28 | 0.02 | -0.18 | 4/7/2025 11:59:10 AM EST | |||
| 149.00 | 2.50 | 3.90 | % | 0 | 0 | 0.67 | 0.26 | 0.02 | -0.17 | 4/7/2025 11:59:10 AM EST | |||
| 150.00 | 2.15 | 2.75 | 2.83 | +0.66 | +30.42% | 8 | 113 | 0.63 | 0.24 | 0.02 | -0.17 | 4/7/2025 | 4/7/2025 11:59:10 AM EST |
| 152.50 | 1.60 | 3.10 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.20 | 0.02 | -0.15 | 4/3/2025 | 4/7/2025 11:59:10 AM EST |
| 155.00 | 0.75 | 1.70 | 1.43 | 0.00 | 0.00% | 0 | 112 | 0.61 | 0.17 | 0.01 | -0.13 | 4/4/2025 | 4/7/2025 11:59:10 AM EST |
| 157.50 | 0.45 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.14 | 0.01 | -0.11 | 4/4/2025 | 4/7/2025 11:59:10 AM EST |
| 160.00 | 0.40 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.11 | 0.01 | -0.09 | 3/27/2025 | 4/7/2025 11:59:10 AM EST |
| 162.50 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.09 | 0.01 | -0.08 | 4/4/2025 | 4/7/2025 11:59:10 AM EST |
| 165.00 | 0.00 | 1.85 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.08 | 0.01 | -0.07 | 3/27/2025 | 4/7/2025 11:59:10 AM EST |
| 167.50 | 0.15 | 1.70 | % | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.06 | 4/7/2025 11:59:10 AM EST | |||
| 170.00 | 0.00 | 1.60 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.04 | 0.01 | -0.05 | 3/24/2025 | 4/7/2025 11:59:10 AM EST |
| 172.50 | 0.05 | 1.55 | % | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.04 | 4/7/2025 11:59:10 AM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.04 | 4/7/2025 11:59:10 AM EST | |||
| 180.00 | 0.00 | 1.40 | % | 0 | 0 | 1.10 | 0.02 | 0.00 | -0.02 | 4/7/2025 11:59:10 AM EST | |||
| 185.00 | 0.00 | 1.40 | 0.73 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.01 | 0.00 | -0.01 | 3/11/2025 | 4/7/2025 11:59:10 AM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.01 | 4/7/2025 11:59:10 AM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:10 AM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/7/2025 11:59:10 AM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.02 | 4/7/2025 11:59:10 AM EST | |||
| 90.00 | 0.00 | 1.70 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.03 | 4/7/2025 11:59:10 AM EST | |||
| 95.00 | 0.10 | 1.00 | % | 0 | 0 | 0.92 | -0.03 | 0.00 | -0.05 | 4/7/2025 11:59:10 AM EST | |||
| 100.00 | 0.10 | 1.40 | % | 0 | 0 | 0.90 | -0.05 | 0.00 | -0.08 | 4/7/2025 11:59:10 AM EST | |||
| 105.00 | 0.45 | 1.70 | % | 0 | 0 | 0.85 | -0.08 | 0.01 | -0.11 | 4/7/2025 11:59:10 AM EST | |||
| 110.00 | 0.35 | 2.25 | % | 0 | 0 | 0.75 | -0.12 | 0.01 | -0.14 | 4/7/2025 11:59:10 AM EST | |||
| 115.00 | 1.10 | 3.10 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.17 | 0.01 | -0.17 | 3/11/2025 | 4/7/2025 11:59:10 AM EST |
| 120.00 | 2.20 | 4.00 | % | 0 | 0 | 0.78 | -0.23 | 0.01 | -0.20 | 4/7/2025 11:59:10 AM EST | |||
| 125.00 | 3.60 | 6.00 | 0.25 | 0.00 | 0.00% | 0 | 100 | 0.74 | -0.30 | 0.02 | -0.22 | 3/26/2025 | 4/7/2025 11:59:10 AM EST |
| 126.00 | 3.50 | 5.50 | % | 0 | 0 | 0.70 | -0.32 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 127.00 | 4.90 | 6.20 | % | 0 | 0 | 0.76 | -0.33 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 128.00 | 5.60 | 6.30 | % | 0 | 0 | 0.76 | -0.35 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 129.00 | 5.90 | 6.70 | % | 0 | 0 | 0.70 | -0.37 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 130.00 | 6.30 | 7.00 | 5.40 | 0.00 | 0.00% | 0 | 52 | 0.78 | -0.38 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 11:59:10 AM EST |
| 131.00 | 6.70 | 7.40 | 5.80 | 0.00 | 0.00% | 0 | 30 | 0.76 | -0.40 | 0.02 | -0.24 | 4/4/2025 | 4/7/2025 11:59:10 AM EST |
| 132.00 | 6.20 | 8.90 | % | 0 | 0 | 0.74 | -0.42 | 0.02 | -0.24 | 4/7/2025 11:59:10 AM EST | |||
| 133.00 | 6.70 | 9.50 | % | 0 | 0 | 0.75 | -0.44 | 0.02 | -0.24 | 4/7/2025 11:59:10 AM EST | |||
| 134.00 | 7.30 | 10.00 | % | 0 | 0 | 0.75 | -0.46 | 0.02 | -0.24 | 4/7/2025 11:59:10 AM EST | |||
| 135.00 | 8.30 | 10.90 | 10.77 | +4.57 | +73.71% | 1 | 17 | 0.73 | -0.48 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 11:59:10 AM EST |
| 136.00 | 8.40 | 10.90 | % | 0 | 0 | 0.74 | -0.50 | 0.02 | -0.24 | 4/7/2025 11:59:10 AM EST | |||
| 137.00 | 8.80 | 11.30 | % | 0 | 0 | 0.73 | -0.52 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 138.00 | 9.30 | 11.90 | % | 0 | 0 | 0.72 | -0.53 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 139.00 | 9.60 | 12.50 | % | 0 | 0 | 0.71 | -0.55 | 0.02 | -0.23 | 4/7/2025 11:59:10 AM EST | |||
| 140.00 | 10.20 | 13.00 | 5.50 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.57 | 0.02 | -0.23 | 4/3/2025 | 4/7/2025 11:59:10 AM EST |
| 141.00 | 10.70 | 13.60 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.59 | 0.02 | -0.22 | 4/3/2025 | 4/7/2025 11:59:10 AM EST |
| 142.00 | 11.70 | 14.20 | % | 0 | 0 | 0.71 | -0.61 | 0.02 | -0.22 | 4/7/2025 11:59:10 AM EST | |||
| 143.00 | 12.30 | 14.80 | % | 0 | 0 | 0.70 | -0.63 | 0.02 | -0.21 | 4/7/2025 11:59:10 AM EST | |||
| 144.00 | 12.70 | 15.20 | % | 0 | 0 | 0.66 | -0.65 | 0.02 | -0.21 | 4/7/2025 11:59:10 AM EST | |||
| 145.00 | 13.70 | 14.70 | 14.30 | +3.30 | +30.00% | 1 | 5 | 0.67 | -0.67 | 0.02 | -0.20 | 4/7/2025 | 4/7/2025 11:59:10 AM EST |
| 146.00 | 13.40 | 15.30 | % | 0 | 0 | 0.63 | -0.69 | 0.02 | -0.19 | 4/7/2025 11:59:10 AM EST | |||
| 147.00 | 14.50 | 16.70 | % | 0 | 0 | 0.65 | -0.70 | 0.02 | -0.19 | 4/7/2025 11:59:10 AM EST | |||
| 148.00 | 15.50 | 18.10 | % | 0 | 0 | 0.65 | -0.72 | 0.02 | -0.18 | 4/7/2025 11:59:10 AM EST | |||
| 149.00 | 16.20 | 19.00 | % | 0 | 0 | 0.66 | -0.74 | 0.02 | -0.17 | 4/7/2025 11:59:10 AM EST | |||
| 150.00 | 17.40 | 19.70 | 5.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.76 | 0.02 | -0.17 | 3/26/2025 | 4/7/2025 11:59:10 AM EST |
| 152.50 | 18.50 | 21.30 | % | 0 | 0 | 0.61 | -0.80 | 0.02 | -0.15 | 4/7/2025 11:59:10 AM EST | |||
| 155.00 | 20.50 | 22.90 | % | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.13 | 4/7/2025 11:59:10 AM EST | |||
| 157.50 | 21.90 | 25.70 | % | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.11 | 4/7/2025 11:59:10 AM EST | |||
| 160.00 | 25.20 | 28.10 | % | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.09 | 4/7/2025 11:59:10 AM EST | |||
| 162.50 | 27.30 | 30.40 | % | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.08 | 4/7/2025 11:59:10 AM EST | |||
| 165.00 | 29.40 | 32.80 | % | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.07 | 4/7/2025 11:59:10 AM EST | |||
| 167.50 | 31.30 | 35.50 | % | 0 | 0 | 0.91 | -0.94 | 0.01 | -0.06 | 4/7/2025 11:59:10 AM EST | |||
| 170.00 | 33.80 | 37.60 | 20.75 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.05 | 3/21/2025 | 4/7/2025 11:59:10 AM EST |
| 172.50 | 36.20 | 40.10 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.04 | 4/7/2025 11:59:10 AM EST | |||
| 175.00 | 38.70 | 42.70 | 31.55 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.04 | 3/7/2025 | 4/7/2025 11:59:10 AM EST |
| 180.00 | 43.70 | 47.50 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.02 | 4/7/2025 11:59:10 AM EST | |||
| 185.00 | 48.70 | 52.50 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:59:10 AM EST | |||
| 190.00 | 53.70 | 57.50 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 4/7/2025 11:59:10 AM EST | |||
| 195.00 | 58.80 | 62.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 4/7/2025 11:59:10 AM EST | |||
| 200.00 | 63.70 | 67.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 205.00 | 68.70 | 72.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 210.00 | 73.70 | 77.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 215.00 | 78.70 | 82.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 220.00 | 83.70 | 87.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 225.00 | 88.70 | 92.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST | |||
| 230.00 | 93.80 | 97.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:10 AM EST |