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 | 60.50 | 64.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 55.00 | 59.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 50.50 | 55.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 45.50 | 49.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 40.50 | 45.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 35.80 | 39.20 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 30.90 | 34.00 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 26.10 | 29.50 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 21.40 | 24.70 | % | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 17.00 | 19.80 | % | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.07 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 13.10 | 15.90 | % | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 10.40 | 11.90 | % | 0 | 0 | 0.39 | 0.70 | 0.02 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 7.20 | 8.40 | % | 0 | 0 | 0.36 | 0.59 | 0.03 | -0.10 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 4.50 | 5.70 | % | 0 | 0 | 0.35 | 0.47 | 0.03 | -0.09 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 2.60 | 3.30 | 2.91 | -1.21 | -29.37% | 6 | 103 | 0.32 | 0.34 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 1.30 | 2.80 | 1.83 | -3.07 | -62.66% | 2 | 4 | 0.35 | 0.23 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.30 | 2.90 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.14 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.55 | 0.56 | -0.24 | -30.00% | 2 | 4 | 0.40 | 0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.05 | 0.01 | -0.02 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.45 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 1.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 1.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 1.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 1.40 | % | 0 | 0 | 1.08 | 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 | 1.40 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.45 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.70 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.85 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.05 | % | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 120.00 | 0.15 | 2.40 | % | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 1.05 | 2.30 | 1.50 | % | 3 | 0 | 0.45 | -0.13 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 130.00 | 1.65 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.20 | 0.02 | -0.09 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 135.00 | 2.95 | 3.90 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.30 | 0.02 | -0.10 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 140.00 | 4.90 | 5.90 | 5.90 | % | 5 | 0 | 0.38 | -0.41 | 0.03 | -0.10 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 145.00 | 7.20 | 9.10 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.53 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 150.00 | 10.10 | 11.40 | 6.63 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.66 | 0.02 | -0.08 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 155.00 | 13.10 | 16.10 | 13.72 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.77 | 0.02 | -0.06 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 160.00 | 17.50 | 20.40 | 14.92 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.86 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 165.00 | 21.70 | 25.10 | 15.09 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.92 | 0.01 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 170.00 | 26.20 | 30.00 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 175.00 | 30.90 | 35.00 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 180.00 | 35.90 | 40.00 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 185.00 | 40.90 | 45.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 190.00 | 45.70 | 50.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 195.00 | 50.80 | 55.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 200.00 | 55.80 | 60.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 205.00 | 60.80 | 65.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 210.00 | 65.90 | 70.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 215.00 | 70.80 | 75.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 220.00 | 75.80 | 80.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 225.00 | 80.80 | 85.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |