Options Chain for DIGITAL RLTY TR INC COM (DLR) - $144.95 as of 3/28/2025 2:49:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 60.80 | 63.10 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 55.90 | 57.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 50.70 | 53.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 45.70 | 48.10 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 40.60 | 43.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 35.50 | 38.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 30.70 | 33.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 25.80 | 28.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 20.00 | 23.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 15.20 | 18.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 126.00 | 14.40 | 17.50 | % | 0 | 0 | 0.89 | 1.00 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 127.00 | 13.20 | 16.50 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 128.00 | 12.90 | 14.90 | % | 0 | 0 | 0.82 | 0.99 | 0.01 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 129.00 | 11.90 | 14.20 | % | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 11.10 | 13.20 | % | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 131.00 | 10.00 | 12.40 | % | 0 | 0 | 0.55 | 0.95 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 132.00 | 8.70 | 11.50 | % | 0 | 0 | 0.70 | 0.95 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 133.00 | 7.90 | 10.10 | % | 0 | 0 | 0.67 | 0.93 | 0.03 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 134.00 | 7.30 | 9.30 | % | 0 | 0 | 0.32 | 0.89 | 0.04 | -0.12 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 7.00 | 8.40 | % | 0 | 0 | 0.36 | 0.86 | 0.04 | -0.13 | 3/28/2025 3:59:58 PM EST | |||
| 136.00 | 6.40 | 7.40 | % | 0 | 0 | 0.37 | 0.83 | 0.05 | -0.15 | 3/28/2025 3:59:58 PM EST | |||
| 137.00 | 4.40 | 6.30 | % | 0 | 0 | 0.25 | 0.79 | 0.05 | -0.16 | 3/28/2025 3:59:58 PM EST | |||
| 138.00 | 4.00 | 5.50 | % | 0 | 0 | 0.28 | 0.75 | 0.06 | -0.17 | 3/28/2025 3:59:58 PM EST | |||
| 139.00 | 3.20 | 4.80 | % | 0 | 0 | 0.28 | 0.70 | 0.06 | -0.17 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 2.50 | 4.10 | % | 0 | 0 | 0.27 | 0.64 | 0.06 | -0.17 | 3/28/2025 3:59:58 PM EST | |||
| 141.00 | 1.80 | 3.70 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.58 | 0.07 | -0.17 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 142.00 | 1.20 | 3.70 | 2.36 | % | 2 | 0 | 0.31 | 0.51 | 0.07 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 143.00 | 0.65 | 3.10 | 2.53 | % | 5 | 0 | 0.29 | 0.44 | 0.06 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 144.00 | 1.40 | 2.25 | 1.61 | -3.29 | -67.15% | 14 | 11 | 0.35 | 0.37 | 0.06 | -0.14 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 0.95 | 1.35 | 0.85 | -1.75 | -67.31% | 4 | 101 | 0.29 | 0.31 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 146.00 | 0.05 | 1.05 | 1.10 | -1.20 | -52.18% | 1,001 | 6 | 0.31 | 0.25 | 0.05 | -0.11 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 147.00 | 0.50 | 0.80 | 0.66 | -1.04 | -61.18% | 1 | 18 | 0.29 | 0.20 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 148.00 | 0.35 | 0.60 | 0.45 | -1.00 | -68.97% | 27 | 24 | 0.29 | 0.16 | 0.03 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 149.00 | 0.20 | 0.45 | 0.65 | -0.60 | -48.00% | 2 | 5 | 0.28 | 0.12 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 0.15 | 0.30 | 1.00 | 0.00 | 0.00% | 0 | 219 | 0.28 | 0.09 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 152.50 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 399 | 0.38 | 0.04 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.25 | 0.23 | +0.03 | +15.00% | 2 | 143 | 0.44 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 157.50 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 0.07 | +0.02 | +40.00% | 4 | 99 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 162.50 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 208 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.10 | 0.02 | -0.03 | -60.00% | 1 | 136 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.30 | 1.08 | +0.70 | +184.22% | 15 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.35 | 1.58 | 0.00 | 0.00% | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 126.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | 0.00 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 127.00 | 0.00 | 1.10 | % | 0 | 0 | 0.48 | -0.01 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 128.00 | 0.00 | 0.50 | 0.09 | % | 10 | 0 | 0.45 | -0.01 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 129.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.23 | +0.13 | +130.00% | 9 | 31 | 0.46 | -0.04 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 131.00 | 0.20 | 0.35 | % | 0 | 0 | 0.40 | -0.05 | 0.02 | -0.08 | 3/28/2025 3:59:58 PM EST | |||
| 132.00 | 0.10 | 1.65 | % | 0 | 0 | 0.74 | -0.05 | 0.03 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 133.00 | 0.15 | 1.70 | % | 0 | 0 | 0.69 | -0.07 | 0.03 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 134.00 | 0.40 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.41 | -0.11 | 0.04 | -0.12 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 0.50 | 0.80 | 0.43 | +0.14 | +48.28% | 1 | 8 | 0.38 | -0.14 | 0.04 | -0.13 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 136.00 | 0.65 | 0.90 | 0.85 | +0.62 | +269.57% | 2 | 5 | 0.36 | -0.17 | 0.05 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 137.00 | 0.80 | 1.15 | 1.05 | +0.72 | +218.19% | 3 | 2 | 0.36 | -0.21 | 0.05 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 138.00 | 1.05 | 1.45 | 0.33 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.25 | 0.06 | -0.17 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 139.00 | 1.25 | 2.30 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.30 | 0.06 | -0.17 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 1.60 | 1.90 | 1.63 | +1.18 | +262.23% | 2 | 33 | 0.34 | -0.36 | 0.06 | -0.17 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 141.00 | 1.80 | 3.50 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.42 | 0.07 | -0.17 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 142.00 | 2.25 | 2.85 | 2.20 | +1.00 | +83.34% | 5 | 3 | 0.33 | -0.49 | 0.07 | -0.16 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 143.00 | 2.70 | 3.30 | 4.20 | +2.70 | +180.00% | 3 | 5 | 0.32 | -0.56 | 0.06 | -0.15 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 144.00 | 3.30 | 3.60 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.63 | 0.06 | -0.14 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 3.90 | 4.30 | 3.64 | +1.24 | +51.67% | 20 | 99 | 0.29 | -0.69 | 0.05 | -0.12 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 146.00 | 4.50 | 5.10 | 1.77 | 0.00 | 0.00% | 0 | 27 | 0.29 | -0.75 | 0.05 | -0.11 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 147.00 | 5.10 | 5.90 | 5.07 | +1.94 | +61.99% | 5 | 7 | 0.24 | -0.80 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 148.00 | 4.30 | 6.50 | 2.25 | 0.00 | 0.00% | 0 | 80 | 0.30 | -0.84 | 0.03 | -0.08 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 149.00 | 6.50 | 9.10 | 3.40 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.88 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 7.80 | 9.90 | 7.10 | +1.61 | +29.33% | 5 | 100 | 0.57 | -0.91 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 152.50 | 9.40 | 11.80 | 2.50 | 0.00 | 0.00% | 0 | 83 | 0.45 | -0.96 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 11.90 | 15.00 | 10.40 | +6.90 | +197.15% | 1 | 12 | 0.79 | -0.98 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 157.50 | 14.20 | 17.50 | 9.33 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 16.50 | 20.00 | 12.23 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 162.50 | 19.60 | 22.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 22.00 | 25.00 | 18.48 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 167.50 | 24.70 | 26.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 170.00 | 26.80 | 29.30 | 23.60 | 0.00 | 0.00% | 0 | 12 | 1.23 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 172.50 | 29.70 | 31.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 31.70 | 34.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 36.70 | 39.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 41.70 | 44.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 47.00 | 50.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 51.70 | 54.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 56.70 | 59.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 205.00 | 61.70 | 65.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 66.70 | 69.30 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 215.00 | 72.00 | 74.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 76.80 | 79.30 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 225.00 | 82.00 | 85.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 230.00 | 87.00 | 89.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 235.00 | 90.80 | 94.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 240.00 | 97.20 | 100.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 245.00 | 102.00 | 105.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |