Options Chain for DIGITAL RLTY TR INC COM (DLR) - $140.61 as of 4/25/2024 9:33:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.30 | 68.00 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 80.00 | 58.20 | 63.00 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 85.00 | 53.20 | 57.80 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 90.00 | 48.20 | 53.00 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 95.00 | 43.20 | 48.00 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 100.00 | 38.20 | 43.00 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 105.00 | 33.60 | 37.70 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 110.00 | 28.60 | 32.60 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 115.00 | 23.60 | 27.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 117.00 | 22.80 | 25.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 118.00 | 21.00 | 24.80 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 119.00 | 19.80 | 23.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 120.00 | 19.20 | 22.80 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 121.00 | 18.00 | 21.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 122.00 | 16.90 | 20.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 123.00 | 15.90 | 19.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 124.00 | 14.90 | 18.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 125.00 | 13.90 | 17.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.07 | 4/24/2024 3:59:53 PM EST | |||
| 126.00 | 12.80 | 16.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.07 | 4/24/2024 3:59:53 PM EST | |||
| 127.00 | 11.80 | 15.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.07 | 4/24/2024 3:59:53 PM EST | |||
| 128.00 | 10.80 | 14.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.08 | 4/24/2024 3:59:53 PM EST | |||
| 129.00 | 9.70 | 13.70 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.09 | 4/24/2024 3:59:53 PM EST | |||
| 130.00 | 9.00 | 12.60 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.10 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 131.00 | 7.70 | 11.90 | % | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.12 | 4/24/2024 3:59:53 PM EST | |||
| 132.00 | 6.70 | 10.40 | 6.10 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.96 | 0.02 | -0.17 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 133.00 | 6.40 | 10.00 | % | 0 | 0 | 1.27 | 0.94 | 0.02 | -0.21 | 4/24/2024 3:59:53 PM EST | |||
| 134.00 | 6.50 | 7.90 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.92 | 0.03 | -0.25 | 4/17/2024 | 4/24/2024 3:59:53 PM EST |
| 135.00 | 4.00 | 6.50 | 2.93 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.89 | 0.04 | -0.29 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 136.00 | 3.60 | 5.60 | 4.50 | 0.00 | 0.00% | 0 | 44 | 0.30 | 0.85 | 0.05 | -0.33 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 137.00 | 2.40 | 4.70 | 3.37 | 0.00 | 0.00% | 0 | 72 | 0.58 | 0.80 | 0.06 | -0.38 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 138.00 | 2.20 | 3.80 | 2.70 | 0.00 | 0.00% | 0 | 76 | 0.43 | 0.74 | 0.07 | -0.42 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 139.00 | 2.60 | 2.95 | 2.85 | 0.00 | 0.00% | 0 | 1,021 | 0.42 | 0.67 | 0.08 | -0.45 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 140.00 | 2.00 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 118 | 0.41 | 0.58 | 0.09 | -0.47 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 141.00 | 1.45 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 816 | 0.40 | 0.49 | 0.09 | -0.46 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 142.00 | 1.05 | 1.25 | 1.15 | 0.00 | 0.00% | 0 | 52 | 0.41 | 0.40 | 0.09 | -0.43 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 143.00 | 0.70 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.31 | 0.09 | -0.39 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 144.00 | 0.35 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 70 | 0.35 | 0.23 | 0.07 | -0.33 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 145.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 232 | 0.39 | 0.16 | 0.06 | -0.26 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 146.00 | 0.15 | 0.25 | 0.82 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.10 | 0.05 | -0.19 | 4/15/2024 | 4/24/2024 3:59:53 PM EST |
| 147.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 97 | 0.36 | 0.06 | 0.03 | -0.13 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 148.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.63 | 0.04 | 0.02 | -0.10 | 4/10/2024 | 4/24/2024 3:59:53 PM EST |
| 149.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.80 | 0.03 | 0.02 | -0.06 | 4/22/2024 | 4/24/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 218 | 0.67 | 0.01 | 0.01 | -0.04 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 152.50 | 0.00 | 2.15 | 0.53 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/24/2024 3:59:53 PM EST |
| 155.00 | 0.00 | 0.80 | 0.09 | 0.00 | 0.00% | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:53 PM EST |
| 157.50 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 14 | 1.77 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:53 PM EST |
| 160.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/24/2024 3:59:53 PM EST |
| 162.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/24/2024 3:59:53 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 167.50 | 0.00 | 2.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 172.50 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 177.50 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | -0.05 | 4/24/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 117.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 118.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 119.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 121.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.19 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 122.00 | 0.00 | 0.25 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 123.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 124.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 22 | 1.93 | 0.00 | 0.00 | -0.07 | 4/15/2024 | 4/24/2024 3:59:53 PM EST |
| 126.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | -0.07 | 4/18/2024 | 4/24/2024 3:59:53 PM EST |
| 127.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | -0.07 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 128.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.08 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 129.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.77 | -0.01 | 0.00 | -0.09 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.67 | -0.01 | 0.01 | -0.10 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 131.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.02 | 0.01 | -0.12 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 132.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 136 | 0.51 | -0.04 | 0.02 | -0.17 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 133.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 161 | 0.46 | -0.06 | 0.02 | -0.21 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 134.00 | 0.10 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 133 | 0.47 | -0.08 | 0.03 | -0.25 | 4/23/2024 | 4/24/2024 3:59:53 PM EST |
| 135.00 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 116 | 0.45 | -0.11 | 0.04 | -0.29 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 136.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 166 | 0.45 | -0.15 | 0.05 | -0.33 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 137.00 | 0.35 | 0.55 | 0.54 | 0.00 | 0.00% | 0 | 81 | 0.42 | -0.20 | 0.06 | -0.38 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 138.00 | 0.65 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 54 | 0.43 | -0.26 | 0.07 | -0.42 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 139.00 | 0.90 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 43 | 0.43 | -0.33 | 0.08 | -0.45 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 140.00 | 1.25 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 29 | 0.42 | -0.42 | 0.09 | -0.47 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 141.00 | 1.75 | 1.95 | 1.77 | 0.00 | 0.00% | 0 | 32 | 0.42 | -0.51 | 0.09 | -0.46 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 142.00 | 2.25 | 2.55 | 2.70 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.60 | 0.09 | -0.43 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 143.00 | 1.10 | 3.20 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.69 | 0.09 | -0.39 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 144.00 | 3.60 | 4.10 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.77 | 0.07 | -0.33 | 3/11/2024 | 4/24/2024 3:59:53 PM EST |
| 145.00 | 2.85 | 5.60 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.84 | 0.06 | -0.26 | 4/16/2024 | 4/24/2024 3:59:53 PM EST |
| 146.00 | 5.00 | 6.00 | 9.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.90 | 0.05 | -0.19 | 4/19/2024 | 4/24/2024 3:59:53 PM EST |
| 147.00 | 5.70 | 7.20 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.94 | 0.03 | -0.13 | 4/24/2024 | 4/24/2024 3:59:53 PM EST |
| 148.00 | 5.60 | 9.20 | % | 0 | 0 | 1.13 | -0.96 | 0.02 | -0.10 | 4/24/2024 3:59:53 PM EST | |||
| 149.00 | 6.90 | 10.40 | % | 0 | 0 | 1.17 | -0.97 | 0.02 | -0.06 | 4/24/2024 3:59:53 PM EST | |||
| 150.00 | 7.50 | 11.20 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.04 | 4/24/2024 3:59:53 PM EST | |||
| 152.50 | 9.90 | 13.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 4/24/2024 3:59:53 PM EST | |||
| 155.00 | 12.40 | 16.10 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/24/2024 3:59:53 PM EST |
| 157.50 | 15.00 | 18.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 160.00 | 17.40 | 21.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 162.50 | 19.90 | 23.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 165.00 | 22.40 | 26.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 167.50 | 24.80 | 28.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 170.00 | 27.30 | 31.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 172.50 | 29.80 | 33.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 175.00 | 32.30 | 36.40 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 177.50 | 34.80 | 38.80 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 180.00 | 37.30 | 41.30 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 185.00 | 42.30 | 46.30 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 190.00 | 47.30 | 51.80 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST | |||
| 195.00 | 52.00 | 56.80 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:53 PM EST |