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 | % | 0 | 0 | EST | |||||||||
| 85.00 | % | 0 | 0 | EST | |||||||||
| 90.00 | 51.40 | 54.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 46.40 | 49.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 41.10 | 44.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 36.70 | 39.40 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 31.20 | 34.50 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 26.40 | 29.10 | % | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 23.20 | 24.80 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 19.30 | 19.80 | % | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 15.20 | 15.60 | % | 0 | 0 | 0.36 | 0.79 | 0.02 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 11.60 | 12.00 | 18.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.70 | 0.02 | -0.08 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 8.40 | 8.70 | 7.82 | % | 32 | 0 | 0.34 | 0.59 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 145.00 | 5.70 | 6.00 | 5.10 | -9.22 | -64.39% | 48 | 8 | 0.33 | 0.48 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 3.60 | 3.90 | 3.60 | -1.33 | -26.98% | 2 | 40 | 0.31 | 0.36 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.35 | 1.90 | -1.00 | -34.49% | 3 | 128 | 0.27 | 0.25 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 1.15 | 1.50 | 1.20 | -1.52 | -55.89% | 3 | 65 | 0.30 | 0.16 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.60 | 0.80 | 0.70 | -0.80 | -53.34% | 13 | 75 | 0.29 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 545 | 0.30 | 0.07 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.10 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.04 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 180.00 | 0.05 | 1.40 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.00 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 | 0 | EST | |||||||||
| 85.00 | % | 0 | 0 | EST | |||||||||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.85 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 0.15 | 2.10 | % | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 0.40 | 0.75 | % | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.60 | 0.80 | 0.68 | % | 75 | 0 | 0.42 | -0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 120.00 | 0.95 | 1.20 | % | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 1.55 | 1.80 | 1.85 | % | 92 | 0 | 0.38 | -0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 130.00 | 2.50 | 2.75 | 2.98 | +1.23 | +70.29% | 5 | 10 | 0.37 | -0.21 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 2.90 | 4.10 | 4.40 | +1.62 | +58.28% | 4 | 69 | 0.33 | -0.30 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 5.60 | 5.90 | 6.40 | +4.00 | +166.67% | 57 | 4,901 | 0.34 | -0.41 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 145.00 | 7.90 | 8.20 | 8.20 | +2.00 | +32.26% | 1 | 18 | 0.33 | -0.52 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 9.10 | 11.10 | 11.55 | +3.35 | +40.86% | 1 | 31 | 0.27 | -0.64 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 13.90 | 14.70 | 14.80 | +2.70 | +22.32% | 16 | 33 | 0.29 | -0.75 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 18.40 | 18.80 | 11.90 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.84 | 0.01 | -0.04 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 22.30 | 25.20 | 16.32 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.90 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 27.00 | 30.00 | 21.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.93 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 31.90 | 34.30 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 37.00 | 39.40 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 41.90 | 44.40 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 47.00 | 50.00 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 51.90 | 54.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 56.90 | 59.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 66.90 | 69.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 76.90 | 79.40 | 68.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |