Options Chain for DIGITAL RLTY TR INC COM (DLR) - $166.90 as of 8/18/2025 12:37:33 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 | 75.10 | 77.80 | 76.45 | % | 0.85 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 95.00 | 69.90 | 72.80 | 71.35 | % | 0.75 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 100.00 | 65.20 | 67.80 | 66.50 | % | 0.67 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 105.00 | 60.20 | 62.70 | 61.45 | % | 0.59 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 110.00 | 54.70 | 57.70 | 56.20 | % | 0.51 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 115.00 | 50.20 | 52.90 | 51.55 | % | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 120.00 | 45.30 | 47.80 | 46.55 | % | 0.39 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 125.00 | 39.90 | 42.90 | 41.40 | % | 0.33 | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 130.00 | 35.20 | 38.10 | 36.65 | % | 0.28 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 8/18/2025 10:59:09 AM EST | |||
| 135.00 | 30.20 | 33.20 | 31.70 | % | 0.23 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.02 | 8/18/2025 10:59:09 AM EST | |||
| 140.00 | 25.60 | 28.20 | 26.90 | % | 0.19 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.03 | 8/18/2025 10:59:09 AM EST | |||
| 145.00 | 20.60 | 23.60 | 22.10 | % | 0.15 | 0 | 0 | 0.49 | 0.89 | 0.01 | -0.04 | 8/18/2025 10:59:09 AM EST | |||
| 150.00 | 16.00 | 18.00 | 17.00 | % | 0.11 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.06 | 8/18/2025 10:59:09 AM EST | |||
| 155.00 | 11.50 | 13.50 | 12.50 | % | 0.08 | 0 | 0 | 0.30 | 0.76 | 0.02 | -0.07 | 8/18/2025 10:59:09 AM EST | |||
| 160.00 | 8.20 | 9.20 | 8.70 | % | 0.05 | 0 | 0 | 0.26 | 0.67 | 0.02 | -0.07 | 8/18/2025 10:59:09 AM EST | |||
| 165.00 | 5.10 | 6.10 | 5.60 | % | 0.03 | 0 | 0 | 0.25 | 0.55 | 0.03 | -0.07 | 8/18/2025 10:59:09 AM EST | |||
| 170.00 | 2.70 | 3.50 | 3.10 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.24 | 0.39 | 0.03 | -0.06 | 8/8/2025 | 8/18/2025 10:59:09 AM EST |
| 175.00 | 1.50 | 2.00 | 1.75 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.23 | 0.03 | -0.04 | 8/14/2025 | 8/18/2025 10:59:09 AM EST |
| 180.00 | 0.55 | 1.05 | 0.80 | % | 0.00 | 0 | 0 | 0.22 | 0.12 | 0.02 | -0.03 | 8/18/2025 10:59:09 AM EST | |||
| 185.00 | 0.10 | 0.60 | 0.35 | % | 0.00 | 0 | 0 | 0.21 | 0.06 | 0.01 | -0.02 | 8/18/2025 10:59:09 AM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.01 | 8/18/2025 10:59:09 AM EST | |||
| 195.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 205.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 210.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 215.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 225.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 230.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 235.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 240.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 245.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.01 | 8/18/2025 10:59:09 AM EST | |||
| 135.00 | 0.10 | 0.60 | 0.35 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.02 | 8/18/2025 10:59:09 AM EST | |||
| 140.00 | 0.30 | 0.80 | 0.55 | % | 0.00 | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.03 | 8/18/2025 10:59:09 AM EST | |||
| 145.00 | 0.45 | 0.95 | 0.70 | % | 0.00 | 0 | 0 | 0.32 | -0.11 | 0.01 | -0.04 | 8/18/2025 10:59:09 AM EST | |||
| 150.00 | 1.05 | 1.55 | 1.30 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.01 | -0.06 | 8/18/2025 10:59:09 AM EST | |||
| 155.00 | 1.70 | 2.20 | 1.95 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.24 | 0.02 | -0.07 | 8/12/2025 | 8/18/2025 10:59:09 AM EST |
| 160.00 | 3.00 | 3.80 | 3.40 | % | 0.02 | 0 | 0 | 0.26 | -0.33 | 0.02 | -0.07 | 8/18/2025 10:59:09 AM EST | |||
| 165.00 | 4.90 | 5.70 | 5.30 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.03 | -0.07 | 8/18/2025 10:59:09 AM EST | |||
| 170.00 | 7.40 | 8.40 | 7.90 | % | 0.05 | 0 | 0 | 0.23 | -0.61 | 0.03 | -0.06 | 8/18/2025 10:59:09 AM EST | |||
| 175.00 | 10.10 | 12.10 | 11.10 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.22 | -0.77 | 0.03 | -0.04 | 8/14/2025 | 8/18/2025 10:59:09 AM EST |
| 180.00 | 14.30 | 16.30 | 15.30 | % | 0.09 | 0 | 0 | 0.29 | -0.88 | 0.02 | -0.03 | 8/18/2025 10:59:09 AM EST | |||
| 185.00 | 19.00 | 21.00 | 20.00 | % | 0.11 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.02 | 8/18/2025 10:59:09 AM EST | |||
| 190.00 | 23.10 | 26.00 | 24.55 | % | 0.13 | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 8/18/2025 10:59:09 AM EST | |||
| 195.00 | 28.00 | 30.80 | 29.40 | % | 0.15 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 200.00 | 33.00 | 36.00 | 34.50 | % | 0.17 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 205.00 | 38.00 | 41.00 | 39.50 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 210.00 | 43.10 | 46.10 | 44.60 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 215.00 | 48.10 | 51.10 | 49.60 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 220.00 | 53.20 | 55.90 | 54.55 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 225.00 | 58.10 | 60.90 | 59.50 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 230.00 | 63.00 | 65.60 | 64.30 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 235.00 | 68.10 | 70.80 | 69.45 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 240.00 | 73.10 | 76.00 | 74.55 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 245.00 | 78.10 | 80.60 | 79.35 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST | |||
| 250.00 | 82.80 | 85.80 | 84.30 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:09 AM EST |