Options Chain for DIGITAL RLTY TR INC COM (DLR) - $169.27 as of 8/13/2025 7:20:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 97.00 | 101.00 | 99.00 | % | 1.41 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 92.00 | 96.00 | 94.00 | 97.40 | 0.00 | 0.00% | 1.25 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:57 PM EST |
| 80.00 | 87.00 | 91.00 | 89.00 | % | 1.11 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 85.00 | 82.00 | 86.10 | 84.05 | % | 0.99 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 90.00 | 77.00 | 81.20 | 79.10 | % | 0.88 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 95.00 | 72.10 | 76.10 | 74.10 | 92.20 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 67.10 | 71.10 | 69.10 | 66.70 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 62.10 | 66.00 | 64.05 | 52.62 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 57.10 | 61.30 | 59.20 | % | 0.54 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 115.00 | 52.20 | 56.20 | 54.20 | % | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 120.00 | 47.30 | 51.20 | 49.25 | 34.90 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.97 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 42.20 | 46.20 | 44.20 | 24.81 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 37.30 | 41.10 | 39.20 | 28.30 | 0.00 | 0.00% | 0.30 | 0 | 17 | 0.78 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 33.40 | 36.40 | 34.90 | 29.00 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.73 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/13/2025 3:59:57 PM EST |
| 140.00 | 27.80 | 31.50 | 29.65 | 31.80 | 0.00 | 0.00% | 0.21 | 0 | 90 | 0.65 | 0.99 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 23.60 | 25.70 | 24.65 | 27.30 | 0.00 | 0.00% | 0.17 | 0 | 666 | 0.46 | 0.94 | 0.01 | -0.02 | 7/10/2025 | 8/13/2025 3:59:57 PM EST |
| 150.00 | 17.90 | 21.30 | 19.60 | 30.63 | 0.00 | 0.00% | 0.13 | 0 | 133 | 0.47 | 0.91 | 0.01 | -0.02 | 7/18/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 13.30 | 16.30 | 14.80 | 17.30 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.33 | 0.84 | 0.02 | -0.04 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 10.60 | 11.90 | 11.25 | 9.80 | -3.20 | -24.62% | 0.07 | 1 | 222 | 0.31 | 0.74 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 5.20 | 7.40 | 6.30 | 6.44 | -2.06 | -24.24% | 0.04 | 1 | 146 | 0.22 | 0.61 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 170.00 | 3.90 | 4.60 | 4.25 | 3.70 | -1.00 | -21.28% | 0.03 | 13 | 245 | 0.24 | 0.45 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 175.00 | 2.15 | 2.45 | 2.30 | 2.03 | -0.57 | -21.93% | 0.01 | 5 | 345 | 0.23 | 0.28 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 180.00 | 0.30 | 1.40 | 0.85 | 1.00 | -0.42 | -29.58% | 0.00 | 3 | 430 | 0.20 | 0.14 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 185.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 7 | 1,542 | 0.23 | 0.06 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 560 | 0.27 | 0.03 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.28 | 0.01 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.38 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.48 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/13/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/13/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.40 | +0.10 | +33.34% | 0.00 | 22 | 2,023 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/13/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 8/13/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/13/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 8/13/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 578 | 0.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1,013 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 0.05 | 0.55 | 0.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.37 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/13/2025 3:59:57 PM EST |
| 140.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.08 | -18.61% | 0.00 | 2 | 7,528 | 0.34 | -0.01 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 145.00 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.29 | -0.06 | 0.01 | -0.02 | 8/7/2025 | 8/13/2025 3:59:57 PM EST |
| 150.00 | 0.70 | 0.85 | 0.78 | 0.76 | -0.09 | -10.59% | 0.01 | 1 | 262 | 0.29 | -0.09 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 1.00 | 1.50 | 1.25 | 1.32 | -0.08 | -5.72% | 0.01 | 10 | 7,594 | 0.27 | -0.16 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 1.90 | 2.45 | 2.18 | 2.24 | +0.04 | +1.82% | 0.01 | 9 | 2,122 | 0.25 | -0.26 | 0.02 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 3.10 | 3.80 | 3.45 | 3.40 | -0.80 | -19.05% | 0.02 | 10 | 210 | 0.23 | -0.39 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 170.00 | 5.50 | 7.10 | 6.30 | 6.63 | +0.73 | +12.38% | 0.04 | 2 | 238 | 0.24 | -0.55 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 175.00 | 8.80 | 9.70 | 9.25 | 9.40 | +0.40 | +4.45% | 0.05 | 18 | 1,272 | 0.23 | -0.72 | 0.03 | -0.05 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 180.00 | 12.20 | 14.80 | 13.50 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.24 | -0.86 | 0.02 | -0.03 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 185.00 | 15.50 | 19.20 | 17.35 | 16.37 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.37 | -0.94 | 0.01 | -0.02 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 190.00 | 20.90 | 23.80 | 22.35 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.42 | -0.97 | 0.01 | -0.01 | 12/10/2024 | 8/13/2025 3:59:57 PM EST |
| 195.00 | 25.10 | 28.80 | 26.95 | 25.28 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.46 | -0.99 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:57 PM EST |
| 200.00 | 29.70 | 33.70 | 31.70 | 28.85 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.51 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:57 PM EST |
| 210.00 | 39.50 | 43.70 | 41.60 | 33.63 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/13/2025 3:59:57 PM EST |
| 220.00 | 49.50 | 53.60 | 51.55 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 230.00 | 59.50 | 63.60 | 61.55 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 240.00 | 70.10 | 73.50 | 71.80 | % | 0.30 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 250.00 | 79.90 | 83.40 | 81.65 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 260.00 | 90.30 | 93.30 | 91.80 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 270.00 | 99.30 | 103.20 | 101.25 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 280.00 | 109.40 | 113.10 | 111.25 | 103.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/13/2025 3:59:57 PM EST |