Options Chain for DIGITAL RLTY TR INC COM (DLR) - $191.43 as of 5/29/2026 12:27:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 88.90 | 92.10 | 90.50 | % | 0.91 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 105.00 | 83.50 | 87.20 | 85.35 | % | 0.81 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 110.00 | 78.80 | 82.10 | 80.45 | % | 0.73 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 115.00 | 74.00 | 76.80 | 75.40 | % | 0.66 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 120.00 | 68.70 | 71.50 | 70.10 | % | 0.58 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 125.00 | 63.70 | 67.10 | 65.40 | % | 0.52 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 130.00 | 59.10 | 62.00 | 60.55 | % | 0.47 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 135.00 | 54.00 | 57.10 | 55.55 | % | 0.41 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 140.00 | 48.70 | 52.10 | 50.40 | % | 0.36 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 145.00 | 43.90 | 47.10 | 45.50 | % | 0.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 150.00 | 39.50 | 41.80 | 40.65 | 42.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 155.00 | 33.90 | 37.20 | 35.55 | % | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 160.00 | 28.90 | 32.20 | 30.55 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 165.00 | 23.90 | 27.30 | 25.60 | % | 0.16 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 167.50 | 22.10 | 24.20 | 23.15 | % | 0.14 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 170.00 | 19.70 | 21.90 | 20.80 | 31.48 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/29/2026 4:00:06 PM EST |
| 172.50 | 17.10 | 19.30 | 18.20 | % | 0.11 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 5/29/2026 4:00:06 PM EST | |||
| 175.00 | 14.80 | 17.40 | 16.10 | 16.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.71 | 0.97 | 0.01 | -0.09 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 177.50 | 12.40 | 14.60 | 13.50 | % | 0.08 | 0 | 0 | 0.56 | 0.95 | 0.01 | -0.16 | 5/29/2026 4:00:06 PM EST | |||
| 180.00 | 10.00 | 12.20 | 11.10 | % | 0.06 | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.18 | 5/29/2026 4:00:06 PM EST | |||
| 182.50 | 7.60 | 9.90 | 8.75 | % | 0.05 | 0 | 0 | 0.45 | 0.86 | 0.03 | -0.22 | 5/29/2026 4:00:06 PM EST | |||
| 185.00 | 5.90 | 6.50 | 6.20 | % | 0.03 | 0 | 0 | 0.42 | 0.78 | 0.04 | -0.25 | 5/29/2026 4:00:06 PM EST | |||
| 187.50 | 4.00 | 4.70 | 4.35 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | 0.68 | 0.05 | -0.26 | 5/20/2026 | 5/29/2026 4:00:06 PM EST |
| 190.00 | 2.45 | 3.10 | 2.78 | 3.51 | -1.84 | -34.40% | 0.01 | 20 | 37 | 0.22 | 0.55 | 0.06 | -0.26 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 192.50 | 1.50 | 2.00 | 1.75 | 1.96 | -1.04 | -34.67% | 0.01 | 7 | 5 | 0.24 | 0.40 | 0.06 | -0.23 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 195.00 | 0.75 | 1.25 | 1.00 | 1.05 | -1.35 | -56.25% | 0.01 | 8 | 37 | 0.24 | 0.26 | 0.05 | -0.18 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 197.50 | 0.35 | 0.80 | 0.58 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.24 | 0.17 | 0.04 | -0.14 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 200.00 | 0.15 | 1.10 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.10 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 202.50 | 0.05 | 0.85 | 0.45 | 0.30 | -0.10 | -25.00% | 0.00 | 109 | 133 | 0.31 | 0.06 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.65 | 0.33 | 0.32 | -0.10 | -23.81% | 0.00 | 99 | 110 | 0.43 | 0.02 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 207.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:06 PM EST |
| 212.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | 0.09 | -0.46 | -83.64% | 0.01 | 4 | 3 | 0.91 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 5/29/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 13 | 0.43 | -0.03 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 177.50 | 0.20 | 0.70 | 0.45 | 0.40 | +0.07 | +21.22% | 0.00 | 1 | 1 | 0.45 | -0.05 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 180.00 | 0.30 | 0.95 | 0.63 | 0.53 | +0.03 | +6.00% | 0.00 | 3 | 10 | 0.43 | -0.08 | 0.02 | -0.18 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 182.50 | 0.45 | 0.90 | 0.68 | 0.56 | % | 0.00 | 1 | 0 | 0.31 | -0.14 | 0.03 | -0.22 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 185.00 | 0.80 | 2.25 | 1.53 | 0.80 | -0.10 | -11.12% | 0.01 | 2 | 4 | 0.29 | -0.22 | 0.04 | -0.25 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 187.50 | 1.35 | 2.20 | 1.78 | 1.47 | -0.09 | -5.77% | 0.01 | 1 | 3 | 0.30 | -0.32 | 0.05 | -0.26 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 190.00 | 2.25 | 2.95 | 2.60 | 2.39 | +0.14 | +6.23% | 0.01 | 5 | 17 | 0.28 | -0.45 | 0.06 | -0.26 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 192.50 | 3.70 | 4.40 | 4.05 | 3.72 | +1.32 | +55.00% | 0.02 | 4 | 8 | 0.28 | -0.60 | 0.06 | -0.23 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 195.00 | 5.60 | 6.20 | 5.90 | 5.19 | +1.09 | +26.59% | 0.03 | 16 | 29 | 0.37 | -0.74 | 0.05 | -0.18 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 197.50 | 6.40 | 8.40 | 7.40 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | -0.83 | 0.04 | -0.14 | 5/22/2026 | 5/29/2026 4:00:06 PM EST |
| 200.00 | 8.60 | 10.90 | 9.75 | 9.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.44 | -0.90 | 0.03 | -0.09 | 5/21/2026 | 5/29/2026 4:00:06 PM EST |
| 202.50 | 11.00 | 13.20 | 12.10 | % | 0.06 | 0 | 0 | 0.48 | -0.94 | 0.02 | -0.06 | 5/29/2026 4:00:06 PM EST | |||
| 205.00 | 13.50 | 16.30 | 14.90 | 15.00 | +2.11 | +16.37% | 0.07 | 1 | 0 | 0.62 | -0.98 | 0.01 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 207.50 | 16.00 | 18.10 | 17.05 | % | 0.08 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 210.00 | 18.00 | 20.70 | 19.35 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 212.50 | 20.50 | 23.20 | 21.85 | % | 0.10 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 215.00 | 22.90 | 26.20 | 24.55 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 220.00 | 27.90 | 31.20 | 29.55 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 225.00 | 32.90 | 36.20 | 34.55 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 230.00 | 38.00 | 40.70 | 39.35 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 235.00 | 42.90 | 46.20 | 44.55 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 240.00 | 47.90 | 51.10 | 49.50 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 245.00 | 53.00 | 55.70 | 54.35 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 250.00 | 58.00 | 61.20 | 59.60 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 255.00 | 63.10 | 66.00 | 64.55 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 260.00 | 67.90 | 71.10 | 69.50 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 265.00 | 72.90 | 76.10 | 74.50 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 270.00 | 78.00 | 81.00 | 79.50 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST |