Options Chain for DIGITAL RLTY TR INC COM (DLR) - $159.88 as of 4/25/2025 8:27:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 88.40 | 92.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 75.00 | 83.50 | 87.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 80.00 | 78.50 | 83.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 85.00 | 73.50 | 78.00 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 90.00 | 68.80 | 73.20 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 95.00 | 64.00 | 68.40 | 92.20 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.96 | 0.00 | -0.01 | 12/17/2024 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 59.10 | 63.70 | 66.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.95 | 0.00 | -0.01 | 2/13/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 54.50 | 59.00 | 52.62 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.00 | -0.02 | 9/11/2024 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 50.90 | 54.40 | % | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.02 | 4/25/2025 3:59:50 PM EST | |||
| 115.00 | 45.70 | 49.40 | % | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.03 | 4/25/2025 3:59:50 PM EST | |||
| 120.00 | 41.80 | 45.00 | 34.90 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.88 | 0.00 | -0.03 | 3/12/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 37.40 | 40.00 | 24.81 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.86 | 0.01 | -0.03 | 4/3/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 33.40 | 35.30 | 28.30 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.83 | 0.01 | -0.03 | 3/25/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 29.70 | 31.90 | 19.16 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.79 | 0.01 | -0.04 | 4/8/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 25.90 | 27.50 | 26.60 | +4.10 | +18.23% | 14 | 118 | 0.37 | 0.76 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 22.40 | 23.30 | 22.90 | +3.80 | +19.90% | 8 | 674 | 0.35 | 0.71 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 18.60 | 20.00 | 19.50 | +3.50 | +21.88% | 11 | 157 | 0.34 | 0.66 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 16.00 | 16.80 | 16.40 | +3.70 | +29.14% | 3 | 147 | 0.34 | 0.61 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 13.20 | 14.10 | 13.10 | +2.10 | +19.10% | 105 | 130 | 0.33 | 0.55 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 10.40 | 12.40 | 10.60 | +4.20 | +65.63% | 3 | 38 | 0.33 | 0.48 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 170.00 | 8.60 | 9.30 | 9.20 | +2.39 | +35.10% | 2 | 193 | 0.31 | 0.42 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 175.00 | 6.90 | 7.50 | 3.70 | 0.00 | 0.00% | 0 | 99 | 0.31 | 0.36 | 0.01 | -0.04 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 180.00 | 5.30 | 5.90 | 5.60 | +2.95 | +111.33% | 1 | 118 | 0.30 | 0.30 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 185.00 | 4.00 | 4.80 | 4.40 | +1.70 | +62.97% | 20 | 45 | 0.30 | 0.25 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 190.00 | 3.10 | 3.70 | 3.30 | +1.62 | +96.43% | 22 | 65 | 0.30 | 0.20 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 195.00 | 2.30 | 2.90 | 2.60 | +1.44 | +124.14% | 5 | 161 | 0.29 | 0.16 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 200.00 | 1.75 | 2.25 | 2.30 | +1.03 | +81.11% | 10 | 87 | 0.29 | 0.13 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 210.00 | 0.95 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 28 | 0.31 | 0.08 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:50 PM EST |
| 220.00 | 0.30 | 1.55 | 2.39 | 0.00 | 0.00% | 0 | 23 | 0.36 | 0.05 | 0.00 | -0.01 | 2/7/2025 | 4/25/2025 3:59:50 PM EST |
| 230.00 | 0.15 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 43 | 0.36 | 0.03 | 0.00 | -0.01 | 3/11/2025 | 4/25/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.02 | 0.00 | 0.00 | 1/16/2025 | 4/25/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 2,033 | 0.46 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.50 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 4/25/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 4/25/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.60 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 4/25/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.65 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.85 | 0.76 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.01 | 0.00 | 0.00 | 2/24/2025 | 4/25/2025 3:59:50 PM EST |
| 95.00 | 0.05 | 2.05 | 1.30 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.04 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 100.00 | 0.15 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 58 | 0.49 | -0.05 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 105.00 | 0.35 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 579 | 0.46 | -0.06 | 0.00 | -0.02 | 3/7/2025 | 4/25/2025 3:59:50 PM EST |
| 110.00 | 0.60 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 53 | 0.41 | -0.09 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 115.00 | 0.55 | 2.95 | 5.50 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.10 | 0.00 | -0.03 | 4/10/2025 | 4/25/2025 3:59:50 PM EST |
| 120.00 | 2.05 | 2.45 | 3.20 | 0.00 | 0.00% | 0 | 931 | 0.41 | -0.12 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:50 PM EST |
| 125.00 | 2.65 | 3.10 | 2.54 | -2.46 | -49.20% | 2 | 188 | 0.40 | -0.14 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 130.00 | 3.20 | 3.80 | 5.77 | 0.00 | 0.00% | 0 | 302 | 0.38 | -0.17 | 0.01 | -0.03 | 4/17/2025 | 4/25/2025 3:59:50 PM EST |
| 135.00 | 4.20 | 4.70 | 4.44 | -2.76 | -38.34% | 211 | 532 | 0.37 | -0.21 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 140.00 | 5.30 | 6.00 | 5.53 | -3.45 | -38.42% | 5,300 | 351 | 0.36 | -0.24 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 145.00 | 6.60 | 7.10 | 6.90 | -1.80 | -20.69% | 45 | 187 | 0.35 | -0.29 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 150.00 | 8.10 | 9.10 | 8.70 | -2.00 | -18.70% | 1 | 47 | 0.35 | -0.34 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 155.00 | 10.00 | 10.70 | 13.10 | 0.00 | 0.00% | 0 | 39 | 0.33 | -0.39 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 3:59:50 PM EST |
| 160.00 | 12.00 | 13.30 | 12.60 | -2.74 | -17.87% | 3 | 22 | 0.33 | -0.45 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 165.00 | 14.50 | 15.60 | 24.54 | 0.00 | 0.00% | 0 | 19 | 0.32 | -0.52 | 0.01 | -0.04 | 4/21/2025 | 4/25/2025 3:59:50 PM EST |
| 170.00 | 17.40 | 18.40 | 28.69 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.58 | 0.01 | -0.04 | 3/31/2025 | 4/25/2025 3:59:50 PM EST |
| 175.00 | 20.30 | 21.80 | 37.00 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.64 | 0.01 | -0.04 | 4/11/2025 | 4/25/2025 3:59:50 PM EST |
| 180.00 | 23.40 | 25.30 | 14.00 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.70 | 0.01 | -0.04 | 1/17/2025 | 4/25/2025 3:59:50 PM EST |
| 185.00 | 26.60 | 29.70 | 16.40 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.75 | 0.01 | -0.03 | 1/17/2025 | 4/25/2025 3:59:50 PM EST |
| 190.00 | 30.90 | 33.60 | 18.30 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.80 | 0.01 | -0.03 | 12/10/2024 | 4/25/2025 3:59:50 PM EST |
| 195.00 | 34.80 | 38.20 | 18.90 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.84 | 0.01 | -0.03 | 12/9/2024 | 4/25/2025 3:59:50 PM EST |
| 200.00 | 39.30 | 43.00 | 40.90 | -0.10 | -0.25% | 1 | 0 | 0.36 | -0.87 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:50 PM EST |
| 210.00 | 48.50 | 51.50 | % | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 220.00 | 58.00 | 62.40 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 230.00 | 67.90 | 72.10 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 4/25/2025 3:59:50 PM EST | |||
| 240.00 | 77.90 | 82.10 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 250.00 | 87.90 | 92.10 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 260.00 | 97.90 | 102.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 270.00 | 107.90 | 112.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST | |||
| 280.00 | 117.80 | 122.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:50 PM EST |