Options Chain for DIGITAL RLTY TR INC COM (DLR) - $163.78 as of 8/22/2025 3:39:48 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 | 75.40 | 79.10 | 77.25 | % | 0.86 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 70.40 | 74.10 | 72.25 | % | 0.76 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 65.40 | 68.90 | 67.15 | % | 0.67 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 60.10 | 64.20 | 62.15 | % | 0.59 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 55.30 | 59.20 | 57.25 | % | 0.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 50.20 | 54.20 | 52.20 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 45.30 | 49.20 | 47.25 | % | 0.39 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 40.20 | 44.30 | 42.25 | % | 0.34 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 35.30 | 38.80 | 37.05 | % | 0.28 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 30.30 | 34.30 | 32.30 | % | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 25.50 | 29.20 | 27.35 | % | 0.20 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 20.50 | 24.20 | 22.35 | % | 0.15 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 150.00 | 15.60 | 19.40 | 17.50 | % | 0.12 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 152.50 | 13.30 | 16.90 | 15.10 | % | 0.10 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.08 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 10.80 | 14.60 | 12.70 | % | 0.08 | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.09 | 8/22/2025 3:59:51 PM EST | |||
| 157.50 | 9.60 | 12.40 | 11.00 | % | 0.07 | 0 | 0 | 0.27 | 0.87 | 0.02 | -0.10 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 8.00 | 8.30 | 8.15 | % | 0.05 | 0 | 0 | 0.21 | 0.82 | 0.03 | -0.12 | 8/22/2025 3:59:51 PM EST | |||
| 162.50 | 5.80 | 6.30 | 6.05 | 3.58 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.21 | 0.75 | 0.04 | -0.13 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 4.10 | 5.60 | 4.85 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.64 | 0.05 | -0.13 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 167.50 | 2.65 | 3.20 | 2.93 | 3.30 | % | 0.02 | 1 | 0 | 0.23 | 0.52 | 0.05 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 170.00 | 1.55 | 2.25 | 1.90 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.23 | 0.38 | 0.05 | -0.11 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 172.50 | 0.80 | 1.10 | 0.95 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.20 | 0.26 | 0.05 | -0.09 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 0.25 | 0.70 | 0.48 | 0.55 | +0.19 | +52.78% | 0.00 | 1 | 114 | 0.20 | 0.17 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 177.50 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.10 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.05 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 182.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 187.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | -0.02 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 152.50 | 0.05 | 0.35 | 0.20 | 0.30 | -0.40 | -57.15% | 0.00 | 2 | 10 | 0.29 | -0.05 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 0.35 | 0.45 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.08 | 0.02 | -0.09 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 157.50 | 0.30 | 0.65 | 0.48 | % | 0.00 | 0 | 0 | 0.27 | -0.13 | 0.02 | -0.10 | 8/22/2025 3:59:51 PM EST | |||
| 160.00 | 0.75 | 0.95 | 0.85 | 0.78 | -0.74 | -48.69% | 0.01 | 104 | 4 | 0.26 | -0.18 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 162.50 | 1.20 | 1.40 | 1.30 | 1.57 | -1.49 | -48.70% | 0.01 | 4 | 30 | 0.25 | -0.25 | 0.04 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 1.85 | 2.10 | 1.98 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.24 | -0.36 | 0.05 | -0.13 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 167.50 | 2.85 | 3.20 | 3.03 | 2.60 | -1.75 | -40.23% | 0.02 | 1 | 12 | 0.23 | -0.48 | 0.05 | -0.13 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 4.20 | 4.60 | 4.40 | % | 0.03 | 0 | 0 | 0.21 | -0.62 | 0.05 | -0.11 | 8/22/2025 3:59:51 PM EST | |||
| 172.50 | 5.60 | 6.40 | 6.00 | 6.15 | % | 0.03 | 3 | 0 | 0.21 | -0.74 | 0.05 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST | |
| 175.00 | 7.60 | 8.50 | 8.05 | 9.09 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.83 | 0.03 | -0.07 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 177.50 | 8.70 | 12.40 | 10.55 | % | 0.06 | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.05 | 8/22/2025 3:59:51 PM EST | |||
| 180.00 | 11.10 | 14.90 | 13.00 | 14.15 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.51 | -0.95 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 182.50 | 13.60 | 17.00 | 15.30 | % | 0.08 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 185.00 | 16.30 | 19.90 | 18.10 | % | 0.10 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 187.50 | 18.80 | 21.80 | 20.30 | % | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 190.00 | 21.20 | 24.90 | 23.05 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 195.00 | 26.10 | 29.10 | 27.60 | 31.88 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 31.20 | 34.00 | 32.60 | 36.91 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 205.00 | 36.40 | 39.90 | 38.15 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 210.00 | 41.20 | 44.90 | 43.05 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 215.00 | 46.10 | 49.90 | 48.00 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 220.00 | 51.10 | 54.90 | 53.00 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 225.00 | 56.10 | 59.80 | 57.95 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 230.00 | 61.20 | 64.90 | 63.05 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 235.00 | 66.50 | 69.90 | 68.20 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 240.00 | 71.80 | 74.90 | 73.35 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 245.00 | 76.20 | 79.80 | 78.00 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 250.00 | 81.90 | 84.80 | 83.35 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |