Options Chain for DIGITAL RLTY TR INC COM (DLR) - $168.73 as of 8/12/2025 1:08:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 76.90 | 80.10 | 78.50 | % | 0.87 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 95.00 | 71.50 | 75.00 | 73.25 | % | 0.77 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 100.00 | 66.50 | 70.10 | 68.30 | % | 0.68 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 105.00 | 61.40 | 65.10 | 63.25 | % | 0.60 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 110.00 | 56.40 | 60.10 | 58.25 | % | 0.53 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 115.00 | 51.50 | 55.10 | 53.30 | % | 0.46 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 120.00 | 46.40 | 50.20 | 48.30 | % | 0.40 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 125.00 | 41.50 | 45.20 | 43.35 | % | 0.35 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 130.00 | 36.40 | 40.10 | 38.25 | % | 0.29 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 135.00 | 31.90 | 35.10 | 33.50 | % | 0.25 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 140.00 | 26.40 | 30.20 | 28.30 | 28.26 | -2.01 | -6.64% | 0.20 | 1 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 144.00 | 23.30 | 25.50 | 24.40 | 24.43 | % | 0.17 | 1 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST | |
| 145.00 | 22.10 | 24.00 | 23.05 | 25.44 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 146.00 | 20.70 | 23.30 | 22.00 | % | 0.15 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 147.00 | 19.40 | 22.20 | 20.80 | % | 0.14 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 148.00 | 19.10 | 21.60 | 20.35 | % | 0.14 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 149.00 | 17.80 | 20.40 | 19.10 | % | 0.13 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 150.00 | 16.40 | 19.40 | 17.90 | % | 0.12 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 152.50 | 14.80 | 17.20 | 16.00 | % | 0.10 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 155.00 | 12.10 | 15.20 | 13.65 | % | 0.09 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 8/12/2025 11:59:04 AM EST | |||
| 157.50 | 9.00 | 12.80 | 10.90 | % | 0.07 | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.07 | 8/12/2025 11:59:04 AM EST | |||
| 160.00 | 6.60 | 10.30 | 8.45 | % | 0.05 | 0 | 0 | 0.85 | 0.91 | 0.03 | -0.16 | 8/12/2025 11:59:04 AM EST | |||
| 162.50 | 5.90 | 7.30 | 6.60 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | 0.84 | 0.05 | -0.21 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 165.00 | 3.90 | 4.30 | 4.10 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.30 | 0.71 | 0.07 | -0.28 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 167.50 | 2.10 | 2.40 | 2.25 | 2.10 | -4.40 | -67.70% | 0.01 | 42 | 2 | 0.28 | 0.51 | 0.09 | -0.29 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 170.00 | 0.85 | 1.05 | 0.95 | 0.90 | -0.80 | -47.06% | 0.01 | 91 | 140 | 0.26 | 0.29 | 0.08 | -0.24 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 172.50 | 0.25 | 0.40 | 0.33 | 0.27 | -0.45 | -62.50% | 0.00 | 21 | 89 | 0.26 | 0.14 | 0.05 | -0.15 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 175.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 15 | 208 | 0.28 | 0.06 | 0.03 | -0.08 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.39 | 0.01 | 0.01 | -0.02 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 15 | 826 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | 0.05 | -0.20 | -80.00% | 0.01 | 7 | 164 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.63 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 187.50 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 315 | 1.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 1.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:04 AM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.23 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:04 AM EST |
| 197.50 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:04 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 849 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:04 AM EST |
| 202.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:04 AM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:04 AM EST |
| 215.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:04 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:59:04 AM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.61 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.39 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:04 AM EST |
| 144.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:04 AM EST |
| 146.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 147.00 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 148.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 1 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 149.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:04 AM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.53 | -0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 157.50 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.47 | -0.03 | 0.01 | -0.07 | 7/24/2025 | 8/12/2025 11:59:04 AM EST |
| 160.00 | 0.05 | 0.20 | 0.13 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 214 | 0.35 | -0.09 | 0.03 | -0.16 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 162.50 | 0.20 | 0.30 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | -0.16 | 0.05 | -0.21 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 165.00 | 0.55 | 0.65 | 0.60 | 0.80 | +0.18 | +29.04% | 0.00 | 37 | 513 | 0.31 | -0.29 | 0.07 | -0.28 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 167.50 | 1.10 | 1.30 | 1.20 | 1.70 | +0.58 | +51.79% | 0.01 | 28 | 84 | 0.27 | -0.49 | 0.09 | -0.29 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 170.00 | 2.25 | 2.55 | 2.40 | 2.64 | +0.64 | +32.00% | 0.01 | 13 | 269 | 0.29 | -0.71 | 0.08 | -0.24 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 172.50 | 4.10 | 4.40 | 4.25 | 4.90 | +0.97 | +24.69% | 0.02 | 1 | 277 | 0.32 | -0.86 | 0.05 | -0.15 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 175.00 | 6.00 | 7.30 | 6.65 | 5.66 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.48 | -0.94 | 0.03 | -0.08 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 177.50 | 7.50 | 11.10 | 9.30 | 10.42 | +2.92 | +38.94% | 0.05 | 2 | 11 | 0.91 | -0.99 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 180.00 | 9.90 | 13.70 | 11.80 | 12.94 | +4.14 | +47.05% | 0.07 | 1 | 31 | 1.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 182.50 | 12.40 | 16.20 | 14.30 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:04 AM EST |
| 185.00 | 14.90 | 18.70 | 16.80 | 7.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:04 AM EST |
| 187.50 | 17.30 | 21.20 | 19.25 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.23 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:59:04 AM EST |
| 190.00 | 19.70 | 23.70 | 21.70 | % | 0.11 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 192.50 | 22.20 | 26.20 | 24.20 | % | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 195.00 | 24.80 | 28.70 | 26.75 | % | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 197.50 | 27.30 | 31.10 | 29.20 | % | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 200.00 | 29.80 | 33.50 | 31.65 | % | 0.16 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 202.50 | 32.30 | 36.20 | 34.25 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 205.00 | 34.80 | 38.70 | 36.75 | % | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 210.00 | 39.80 | 43.40 | 41.60 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 215.00 | 44.90 | 48.60 | 46.75 | % | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 220.00 | 49.90 | 52.20 | 51.05 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 225.00 | 54.90 | 58.70 | 56.80 | % | 0.25 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 230.00 | 59.80 | 63.00 | 61.40 | % | 0.27 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 235.00 | 64.90 | 68.60 | 66.75 | % | 0.28 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 240.00 | 69.90 | 73.60 | 71.75 | % | 0.30 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 250.00 | 79.80 | 83.70 | 81.75 | % | 0.33 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 260.00 | 89.80 | 93.60 | 91.70 | % | 0.35 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST |