Options Chain for DIGITAL RLTY TR INC COM (DLR) - $172.00 as of 5/29/2025 7:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 95.40 | 99.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 80.00 | 90.30 | 94.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 85.00 | 85.40 | 89.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 90.00 | 80.30 | 84.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 95.00 | 75.40 | 79.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 100.00 | 70.40 | 74.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 105.00 | 65.50 | 69.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 110.00 | 60.40 | 64.40 | 32.68 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/29/2025 3:59:53 PM EST |
| 115.00 | 55.50 | 59.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 120.00 | 50.50 | 54.50 | 31.41 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:53 PM EST |
| 125.00 | 45.60 | 49.70 | 20.01 | 0.00 | 0.00% | 0 | 5 | 0.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/29/2025 3:59:53 PM EST |
| 130.00 | 40.50 | 44.50 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.00 | 0.00 | 4/3/2025 | 5/29/2025 3:59:53 PM EST |
| 135.00 | 35.70 | 39.60 | 26.50 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.96 | 0.00 | -0.02 | 4/28/2025 | 5/29/2025 3:59:53 PM EST |
| 140.00 | 31.00 | 34.30 | 32.54 | +2.59 | +8.65% | 1 | 77 | 0.53 | 0.95 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 145.00 | 25.90 | 29.10 | 21.40 | 0.00 | 0.00% | 0 | 67 | 0.44 | 0.92 | 0.01 | -0.03 | 5/13/2025 | 5/29/2025 3:59:53 PM EST |
| 150.00 | 21.10 | 23.70 | 19.00 | 0.00 | 0.00% | 0 | 138 | 0.35 | 0.88 | 0.01 | -0.04 | 5/12/2025 | 5/29/2025 3:59:53 PM EST |
| 155.00 | 17.20 | 19.50 | 19.82 | +3.47 | +21.23% | 1 | 137 | 0.25 | 0.84 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 160.00 | 14.10 | 15.10 | 14.22 | +2.73 | +23.76% | 104 | 378 | 0.29 | 0.77 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 165.00 | 10.20 | 11.50 | 11.05 | +2.05 | +22.78% | 1 | 206 | 0.27 | 0.68 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 170.00 | 6.90 | 8.00 | 7.39 | +1.09 | +17.31% | 22 | 218 | 0.26 | 0.57 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 175.00 | 4.40 | 5.00 | 4.46 | +0.95 | +27.07% | 15 | 90 | 0.24 | 0.43 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 180.00 | 2.65 | 3.50 | 2.75 | +0.48 | +21.15% | 14 | 1,003 | 0.25 | 0.30 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 185.00 | 1.30 | 1.70 | 1.55 | -0.21 | -11.94% | 5 | 1,296 | 0.23 | 0.20 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 190.00 | 0.65 | 1.55 | 0.76 | +0.14 | +22.59% | 2 | 51 | 0.25 | 0.13 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 195.00 | 0.35 | 0.55 | 0.53 | -0.13 | -19.70% | 1 | 27 | 0.23 | 0.08 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 200.00 | 0.20 | 0.40 | 0.30 | -0.10 | -25.00% | 3 | 39 | 0.24 | 0.06 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/29/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 5/29/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.95 | 1.95 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/29/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 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 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 90.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.70 | 1.59 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:53 PM EST |
| 120.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.52 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.95 | 1.06 | 0.00 | 0.00% | 0 | 45 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 84 | 0.50 | -0.01 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 135.00 | 0.15 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 97 | 0.36 | -0.04 | 0.00 | -0.02 | 5/19/2025 | 5/29/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.70 | 0.88 | 0.00 | 0.00% | 0 | 116 | 0.38 | -0.05 | 0.00 | -0.02 | 5/15/2025 | 5/29/2025 3:59:53 PM EST |
| 145.00 | 0.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 377 | 0.33 | -0.08 | 0.01 | -0.03 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 150.00 | 0.40 | 1.10 | 1.95 | 0.00 | 0.00% | 0 | 1,647 | 0.28 | -0.12 | 0.01 | -0.04 | 5/23/2025 | 5/29/2025 3:59:53 PM EST |
| 155.00 | 0.50 | 1.65 | 1.70 | -0.70 | -29.17% | 1 | 118 | 0.29 | -0.16 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 160.00 | 1.95 | 2.50 | 2.35 | -0.45 | -16.08% | 3 | 102 | 0.27 | -0.23 | 0.02 | -0.05 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 165.00 | 3.30 | 3.80 | 4.45 | 0.00 | 0.00% | 0 | 84 | 0.26 | -0.32 | 0.02 | -0.06 | 5/28/2025 | 5/29/2025 3:59:53 PM EST |
| 170.00 | 4.70 | 5.50 | 5.10 | -1.50 | -22.73% | 1 | 62 | 0.24 | -0.43 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:53 PM EST |
| 175.00 | 7.10 | 8.50 | 8.50 | 0.00 | 0.00% | 0 | 33 | 0.24 | -0.57 | 0.03 | -0.06 | 5/27/2025 | 5/29/2025 3:59:53 PM EST |
| 180.00 | 10.30 | 11.80 | 16.65 | 0.00 | 0.00% | 0 | 31 | 0.23 | -0.70 | 0.02 | -0.05 | 5/5/2025 | 5/29/2025 3:59:53 PM EST |
| 185.00 | 13.00 | 16.00 | 25.90 | 0.00 | 0.00% | 0 | 33 | 0.21 | -0.80 | 0.02 | -0.04 | 4/29/2025 | 5/29/2025 3:59:53 PM EST |
| 190.00 | 17.20 | 20.70 | 15.60 | 0.00 | 0.00% | 0 | 22 | 0.20 | -0.87 | 0.01 | -0.03 | 12/12/2024 | 5/29/2025 3:59:53 PM EST |
| 195.00 | 22.10 | 25.80 | 28.11 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.92 | 0.01 | -0.02 | 5/22/2025 | 5/29/2025 3:59:53 PM EST |
| 200.00 | 27.10 | 30.30 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 5/29/2025 3:59:53 PM EST | |||
| 210.00 | 36.50 | 40.40 | % | 0 | 0 | 0.20 | -0.99 | 0.00 | -0.01 | 5/29/2025 3:59:53 PM EST | |||
| 220.00 | 46.60 | 50.50 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 230.00 | 56.40 | 60.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 240.00 | 66.50 | 70.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 250.00 | 76.50 | 80.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 260.00 | 86.50 | 90.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 270.00 | 96.60 | 100.50 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST | |||
| 280.00 | 106.60 | 110.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:53 PM EST |