Options Chain for DIGITAL RLTY TR INC COM (DLR) - $168.57 as of 8/29/2025 3:18:01 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 | 75.90 | 78.50 | 77.20 | % | 0.86 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 95.00 | 70.90 | 73.60 | 72.25 | % | 0.76 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 100.00 | 66.10 | 69.60 | 67.85 | % | 0.68 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 105.00 | 61.20 | 64.40 | 62.80 | % | 0.60 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 110.00 | 56.30 | 59.50 | 57.90 | % | 0.53 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 115.00 | 51.00 | 54.40 | 52.70 | % | 0.46 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 120.00 | 46.20 | 49.50 | 47.85 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 125.00 | 40.90 | 44.80 | 42.85 | % | 0.34 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 130.00 | 35.90 | 39.80 | 37.85 | % | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 135.00 | 30.90 | 34.20 | 32.55 | % | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 140.00 | 26.60 | 29.80 | 28.20 | % | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 145.00 | 21.00 | 25.00 | 23.00 | % | 0.16 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 150.00 | 16.00 | 20.00 | 18.00 | % | 0.12 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 152.50 | 13.60 | 17.60 | 15.60 | % | 0.10 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 155.00 | 11.20 | 15.10 | 13.15 | % | 0.08 | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.08 | 8/29/2025 4:00:04 PM EST | |||
| 157.50 | 9.60 | 12.70 | 11.15 | % | 0.07 | 0 | 0 | 0.48 | 0.86 | 0.02 | -0.10 | 8/29/2025 4:00:04 PM EST | |||
| 160.00 | 7.40 | 10.60 | 9.00 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.81 | 0.03 | -0.11 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 162.50 | 6.30 | 6.80 | 6.55 | % | 0.04 | 0 | 0 | 0.24 | 0.74 | 0.04 | -0.12 | 8/29/2025 4:00:04 PM EST | |||
| 165.00 | 4.40 | 4.80 | 4.60 | % | 0.03 | 0 | 0 | 0.21 | 0.65 | 0.05 | -0.12 | 8/29/2025 4:00:04 PM EST | |||
| 167.50 | 2.85 | 3.10 | 2.98 | % | 0.02 | 0 | 0 | 0.21 | 0.54 | 0.05 | -0.12 | 8/29/2025 4:00:04 PM EST | |||
| 170.00 | 1.65 | 1.85 | 1.75 | 1.70 | -0.89 | -34.37% | 0.01 | 2 | 4 | 0.20 | 0.39 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 172.50 | 0.85 | 1.05 | 0.95 | 0.80 | -0.73 | -47.72% | 0.01 | 2 | 3 | 0.20 | 0.25 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 175.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.60 | -54.55% | 0.00 | 1 | 2 | 0.19 | 0.15 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 177.50 | 0.15 | 0.35 | 0.25 | 0.22 | % | 0.00 | 1 | 0 | 0.20 | 0.08 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.27 | 0.04 | 0.01 | -0.02 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.01 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 187.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 8/29/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.01 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 152.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.05 | 8/29/2025 4:00:04 PM EST | |||
| 155.00 | 0.25 | 1.40 | 0.83 | 0.45 | % | 0.01 | 1 | 0 | 0.36 | -0.09 | 0.02 | -0.08 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 157.50 | 0.35 | 1.05 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.14 | 0.02 | -0.10 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 160.00 | 0.60 | 1.00 | 0.80 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.19 | 0.03 | -0.11 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 162.50 | 0.95 | 1.45 | 1.20 | % | 0.01 | 0 | 0 | 0.25 | -0.26 | 0.04 | -0.12 | 8/29/2025 4:00:04 PM EST | |||
| 165.00 | 1.55 | 1.75 | 1.65 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | -0.35 | 0.05 | -0.12 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 167.50 | 2.45 | 2.75 | 2.60 | 2.45 | -1.15 | -31.95% | 0.02 | 1 | 1 | 0.22 | -0.46 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 170.00 | 3.70 | 4.00 | 3.85 | 5.71 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.21 | -0.61 | 0.06 | -0.10 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 172.50 | 3.70 | 7.60 | 5.65 | 6.10 | % | 0.03 | 1 | 0 | 0.38 | -0.75 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 175.00 | 6.40 | 9.60 | 8.00 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.22 | -0.85 | 0.04 | -0.06 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 177.50 | 9.30 | 11.90 | 10.60 | % | 0.06 | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.04 | 8/29/2025 4:00:04 PM EST | |||
| 180.00 | 11.00 | 14.30 | 12.65 | % | 0.07 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 8/29/2025 4:00:04 PM EST | |||
| 182.50 | 12.90 | 16.80 | 14.85 | % | 0.08 | 0 | 0 | 0.54 | -0.99 | 0.01 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 185.00 | 15.80 | 19.20 | 17.50 | % | 0.09 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 187.50 | 18.00 | 21.80 | 19.90 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 190.00 | 20.50 | 24.30 | 22.40 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 195.00 | 25.50 | 29.30 | 27.40 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 200.00 | 31.50 | 34.30 | 32.90 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 205.00 | 35.60 | 39.30 | 37.45 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 210.00 | 40.70 | 44.10 | 42.40 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 215.00 | 46.50 | 49.20 | 47.85 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 220.00 | 51.50 | 54.20 | 52.85 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 225.00 | 56.50 | 58.80 | 57.65 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 230.00 | 60.80 | 64.20 | 62.50 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 235.00 | 66.50 | 69.20 | 67.85 | % | 0.29 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 240.00 | 71.50 | 74.20 | 72.85 | % | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 245.00 | 76.50 | 79.20 | 77.85 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 250.00 | 80.70 | 84.20 | 82.45 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |