Options Chain for DIGITAL RLTY TR INC COM (DLR) - $165.80 as of 5/13/2025 8:28:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 90.00 | 93.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 80.00 | 85.00 | 88.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 85.00 | 80.00 | 82.60 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 90.00 | 75.00 | 78.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 95.00 | 69.60 | 73.20 | 57.60 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 5/13/2025 3:59:54 PM EST |
| 100.00 | 65.10 | 68.40 | 83.00 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 5/13/2025 3:59:54 PM EST |
| 105.00 | 60.10 | 62.80 | 34.90 | 0.00 | 0.00% | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:54 PM EST |
| 110.00 | 55.20 | 58.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 115.00 | 49.50 | 53.50 | 26.20 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:54 PM EST |
| 120.00 | 44.50 | 48.50 | 41.85 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/13/2025 3:59:54 PM EST |
| 125.00 | 39.50 | 43.60 | 26.30 | 0.00 | 0.00% | 0 | 30 | 0.82 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:54 PM EST |
| 130.00 | 35.40 | 38.70 | 30.31 | 0.00 | 0.00% | 0 | 64 | 0.75 | 0.98 | 0.00 | -0.01 | 4/30/2025 | 5/13/2025 3:59:54 PM EST |
| 135.00 | 30.00 | 33.70 | 30.70 | 0.00 | 0.00% | 0 | 141 | 0.67 | 0.94 | 0.01 | -0.03 | 5/2/2025 | 5/13/2025 3:59:54 PM EST |
| 140.00 | 25.10 | 28.40 | 28.63 | 0.00 | 0.00% | 0 | 72 | 0.46 | 0.91 | 0.01 | -0.04 | 5/7/2025 | 5/13/2025 3:59:54 PM EST |
| 145.00 | 20.30 | 23.80 | 21.00 | 0.00 | 0.00% | 0 | 99 | 0.50 | 0.88 | 0.01 | -0.05 | 5/1/2025 | 5/13/2025 3:59:54 PM EST |
| 150.00 | 16.20 | 19.00 | 18.20 | 0.00 | 0.00% | 0 | 157 | 0.42 | 0.83 | 0.01 | -0.05 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 155.00 | 11.10 | 13.50 | 13.30 | 0.00 | 0.00% | 0 | 324 | 0.27 | 0.77 | 0.02 | -0.05 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 160.00 | 7.60 | 9.40 | 9.10 | -1.30 | -12.50% | 9 | 486 | 0.25 | 0.68 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 165.00 | 5.60 | 6.60 | 5.60 | -1.20 | -17.65% | 2 | 1,161 | 0.26 | 0.53 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 170.00 | 3.20 | 4.60 | 2.73 | -1.27 | -31.75% | 10 | 423 | 0.25 | 0.37 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 175.00 | 1.60 | 1.80 | 1.35 | -0.75 | -35.72% | 18 | 393 | 0.23 | 0.24 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 180.00 | 0.75 | 1.20 | 0.80 | -0.17 | -17.53% | 1 | 833 | 0.24 | 0.15 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 185.00 | 0.30 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 174 | 0.23 | 0.09 | 0.01 | -0.03 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 190.00 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 701 | 0.25 | 0.05 | 0.01 | -0.02 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 326 | 0.36 | 0.02 | 0.00 | -0.01 | 5/7/2025 | 5/13/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 176 | 0.40 | 0.01 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 70 | 0.47 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 580 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/13/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/13/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 5/13/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 5/13/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 177 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:54 PM EST |
| 110.00 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 121 | 0.72 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:54 PM EST |
| 120.00 | 0.20 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 248 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 954 | 0.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 165 | 0.51 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/13/2025 3:59:54 PM EST |
| 135.00 | 0.25 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 771 | 0.39 | -0.06 | 0.01 | -0.03 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 140.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 349 | 0.35 | -0.09 | 0.01 | -0.04 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 145.00 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 8 | 656 | 0.32 | -0.12 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 150.00 | 1.10 | 1.25 | 1.20 | +0.15 | +14.29% | 14 | 181 | 0.29 | -0.17 | 0.01 | -0.05 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 155.00 | 1.85 | 2.10 | 1.95 | +0.15 | +8.34% | 2 | 2,891 | 0.28 | -0.23 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 160.00 | 3.00 | 3.30 | 3.51 | +0.66 | +23.16% | 4 | 276 | 0.26 | -0.32 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 165.00 | 4.90 | 5.20 | 5.47 | +0.87 | +18.92% | 2 | 160 | 0.25 | -0.47 | 0.03 | -0.06 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 170.00 | 7.50 | 9.10 | 7.60 | 0.00 | 0.00% | 0 | 139 | 0.24 | -0.63 | 0.03 | -0.06 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 175.00 | 10.40 | 11.70 | 9.90 | 0.00 | 0.00% | 0 | 49 | 0.23 | -0.76 | 0.03 | -0.05 | 5/8/2025 | 5/13/2025 3:59:54 PM EST |
| 180.00 | 14.20 | 16.20 | 14.50 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.85 | 0.02 | -0.04 | 5/5/2025 | 5/13/2025 3:59:54 PM EST |
| 185.00 | 18.60 | 20.80 | 36.20 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.03 | 3/18/2025 | 5/13/2025 3:59:54 PM EST |
| 190.00 | 23.70 | 26.70 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 11/21/2024 | 5/13/2025 3:59:54 PM EST |
| 195.00 | 27.60 | 31.60 | 42.59 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 3/25/2025 | 5/13/2025 3:59:54 PM EST |
| 200.00 | 32.50 | 36.30 | 38.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 5/13/2025 3:59:54 PM EST |
| 210.00 | 42.50 | 46.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 220.00 | 52.50 | 55.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 230.00 | 62.50 | 65.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 240.00 | 72.50 | 76.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 250.00 | 82.80 | 86.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 260.00 | 93.00 | 95.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 270.00 | 102.40 | 105.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 280.00 | 112.70 | 115.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST |