Options Chain for DIGITAL RLTY TR INC COM (DLR) - $142.10 as of 3/31/2025 3:47:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 62.50 | 66.50 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 85.00 | 57.80 | 60.60 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 90.00 | 52.70 | 56.60 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 95.00 | 47.50 | 51.40 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 100.00 | 42.70 | 45.20 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 105.00 | 37.50 | 40.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 110.00 | 32.50 | 35.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 115.00 | 27.70 | 30.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 120.00 | 22.50 | 25.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 3/31/2025 1:59:06 PM EST | |||
| 125.00 | 17.80 | 20.40 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.02 | 3/31/2025 1:59:06 PM EST | |||
| 126.00 | 16.60 | 19.10 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.03 | 3/31/2025 1:59:06 PM EST | |||
| 127.00 | 15.60 | 18.60 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 3/31/2025 1:59:06 PM EST | |||
| 128.00 | 14.60 | 17.50 | % | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.09 | 3/31/2025 1:59:06 PM EST | |||
| 129.00 | 13.60 | 16.40 | % | 0 | 0 | 1.21 | 0.96 | 0.01 | -0.10 | 3/31/2025 1:59:06 PM EST | |||
| 130.00 | 12.60 | 15.40 | % | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.09 | 3/31/2025 1:59:06 PM EST | |||
| 131.00 | 11.60 | 14.30 | % | 0 | 0 | 1.10 | 0.94 | 0.02 | -0.14 | 3/31/2025 1:59:06 PM EST | |||
| 132.00 | 10.80 | 13.00 | % | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.15 | 3/31/2025 1:59:06 PM EST | |||
| 133.00 | 10.10 | 12.40 | % | 0 | 0 | 0.89 | 0.91 | 0.02 | -0.16 | 3/31/2025 1:59:06 PM EST | |||
| 134.00 | 8.70 | 11.40 | % | 0 | 0 | 0.92 | 0.88 | 0.03 | -0.20 | 3/31/2025 1:59:06 PM EST | |||
| 135.00 | 8.00 | 10.50 | % | 0 | 0 | 0.46 | 0.86 | 0.03 | -0.21 | 3/31/2025 1:59:06 PM EST | |||
| 136.00 | 8.30 | 9.10 | % | 0 | 0 | 0.44 | 0.84 | 0.04 | -0.22 | 3/31/2025 1:59:06 PM EST | |||
| 137.00 | 5.90 | 8.30 | % | 0 | 0 | 0.62 | 0.81 | 0.04 | -0.24 | 3/31/2025 1:59:06 PM EST | |||
| 138.00 | 5.50 | 7.80 | % | 0 | 0 | 0.64 | 0.79 | 0.05 | -0.22 | 3/31/2025 1:59:06 PM EST | |||
| 139.00 | 4.80 | 7.10 | % | 0 | 0 | 0.39 | 0.73 | 0.05 | -0.25 | 3/31/2025 1:59:06 PM EST | |||
| 140.00 | 5.30 | 5.60 | % | 0 | 0 | 0.42 | 0.68 | 0.06 | -0.26 | 3/31/2025 1:59:06 PM EST | |||
| 141.00 | 4.50 | 4.80 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.62 | 0.07 | -0.27 | 3/27/2025 | 3/31/2025 1:59:06 PM EST |
| 142.00 | 3.80 | 4.10 | 1.43 | -0.93 | -39.41% | 2 | 2 | 0.39 | 0.55 | 0.07 | -0.27 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 143.00 | 3.10 | 3.40 | 2.60 | +0.07 | +2.77% | 17 | 5 | 0.38 | 0.48 | 0.07 | -0.27 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 144.00 | 2.55 | 2.75 | 2.30 | +0.69 | +42.86% | 31 | 25 | 0.38 | 0.41 | 0.07 | -0.26 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 145.00 | 1.90 | 2.20 | 2.04 | +1.19 | +140.00% | 34 | 105 | 0.36 | 0.34 | 0.07 | -0.24 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 146.00 | 1.45 | 1.65 | 1.45 | +0.35 | +31.82% | 13 | 1,001 | 0.36 | 0.27 | 0.06 | -0.22 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 147.00 | 1.05 | 1.30 | 1.00 | +0.34 | +51.52% | 51 | 19 | 0.34 | 0.21 | 0.05 | -0.19 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 148.00 | 0.70 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.17 | 0.05 | -0.17 | 3/28/2025 | 3/31/2025 1:59:06 PM EST |
| 149.00 | 0.35 | 0.55 | 0.33 | -0.32 | -49.24% | 1 | 7 | 0.34 | 0.13 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 150.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 219 | 0.37 | 0.10 | 0.03 | -0.12 | 3/27/2025 | 3/31/2025 1:59:06 PM EST |
| 152.50 | 0.00 | 0.15 | 0.07 | -0.43 | -86.00% | 14 | 399 | 0.40 | 0.06 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | -0.18 | -78.27% | 4 | 141 | 0.39 | 0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 157.50 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 42 | 0.72 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 1:59:06 PM EST |
| 160.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 95 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 1:59:06 PM EST |
| 162.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 208 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:59:06 PM EST |
| 165.00 | 0.00 | 0.35 | 0.08 | +0.06 | +300.00% | 1 | 135 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 167.50 | 0.00 | 0.70 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 170.00 | 0.00 | 0.50 | 1.08 | 0.00 | 0.00% | 0 | 39 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 1:59:06 PM EST |
| 172.50 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 205.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 215.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 220.00 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 225.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 230.00 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 235.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 245.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 100.00 | 0.00 | 0.50 | 1.58 | 0.00 | 0.00% | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 1:59:06 PM EST |
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 120.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 3/31/2025 1:59:06 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.77 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 1:59:06 PM EST |
| 126.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 3/31/2025 1:59:06 PM EST | |||
| 127.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 3/31/2025 1:59:06 PM EST | |||
| 128.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.04 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 1:59:06 PM EST |
| 129.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.10 | 3/31/2025 1:59:06 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 40 | 0.58 | -0.04 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 1:59:06 PM EST |
| 131.00 | 0.05 | 0.35 | % | 0 | 0 | 0.52 | -0.06 | 0.02 | -0.14 | 3/31/2025 1:59:06 PM EST | |||
| 132.00 | 0.05 | 0.65 | % | 0 | 0 | 0.52 | -0.08 | 0.02 | -0.15 | 3/31/2025 1:59:06 PM EST | |||
| 133.00 | 0.10 | 0.50 | % | 0 | 0 | 0.54 | -0.09 | 0.02 | -0.16 | 3/31/2025 1:59:06 PM EST | |||
| 134.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.45 | -0.12 | 0.03 | -0.20 | 3/24/2025 | 3/31/2025 1:59:06 PM EST |
| 135.00 | 0.20 | 0.30 | 0.70 | +0.27 | +62.80% | 13 | 9 | 0.45 | -0.14 | 0.03 | -0.21 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 136.00 | 0.25 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.16 | 0.04 | -0.22 | 3/28/2025 | 3/31/2025 1:59:06 PM EST |
| 137.00 | 0.35 | 0.45 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.19 | 0.04 | -0.24 | 3/28/2025 | 3/31/2025 1:59:06 PM EST |
| 138.00 | 0.35 | 2.35 | 0.33 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.21 | 0.05 | -0.22 | 3/27/2025 | 3/31/2025 1:59:06 PM EST |
| 139.00 | 0.60 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.27 | 0.05 | -0.25 | 3/19/2025 | 3/31/2025 1:59:06 PM EST |
| 140.00 | 0.75 | 0.90 | 1.63 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.32 | 0.06 | -0.26 | 3/28/2025 | 3/31/2025 1:59:06 PM EST |
| 141.00 | 1.00 | 1.10 | 1.30 | +0.15 | +13.05% | 3 | 1 | 0.40 | -0.38 | 0.07 | -0.27 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 142.00 | 1.20 | 1.40 | 1.30 | -0.90 | -40.91% | 8 | 8 | 0.39 | -0.45 | 0.07 | -0.27 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 143.00 | 1.50 | 1.70 | 1.60 | -2.60 | -61.91% | 8 | 7 | 0.38 | -0.52 | 0.07 | -0.27 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 144.00 | 1.85 | 2.10 | 3.20 | +2.00 | +166.67% | 3 | 10 | 0.36 | -0.59 | 0.07 | -0.26 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 145.00 | 2.25 | 2.55 | 2.37 | -1.27 | -34.89% | 22 | 97 | 0.35 | -0.66 | 0.07 | -0.24 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 146.00 | 2.75 | 3.10 | 1.77 | 0.00 | 0.00% | 0 | 27 | 0.35 | -0.73 | 0.06 | -0.22 | 3/27/2025 | 3/31/2025 1:59:06 PM EST |
| 147.00 | 3.30 | 3.70 | 4.80 | -0.27 | -5.33% | 8 | 3 | 0.32 | -0.79 | 0.05 | -0.19 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 148.00 | 4.00 | 4.40 | 2.25 | 0.00 | 0.00% | 0 | 80 | 0.34 | -0.83 | 0.05 | -0.17 | 3/26/2025 | 3/31/2025 1:59:06 PM EST |
| 149.00 | 4.70 | 5.10 | 5.24 | +1.84 | +54.12% | 4 | 9 | 0.39 | -0.87 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 150.00 | 5.50 | 6.00 | 10.20 | +3.10 | +43.67% | 5 | 95 | 0.46 | -0.90 | 0.03 | -0.12 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 152.50 | 7.80 | 8.60 | 2.50 | 0.00 | 0.00% | 0 | 83 | 0.44 | -0.94 | 0.02 | -0.09 | 3/25/2025 | 3/31/2025 1:59:06 PM EST |
| 155.00 | 9.50 | 12.40 | 15.04 | +4.64 | +44.62% | 2 | 4 | 0.84 | -0.97 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 1:59:06 PM EST |
| 157.50 | 12.60 | 15.10 | 9.33 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 1:59:06 PM EST |
| 160.00 | 14.80 | 17.60 | 12.23 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:59:06 PM EST |
| 162.50 | 17.20 | 20.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 165.00 | 20.10 | 22.60 | 18.48 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 1:59:06 PM EST |
| 167.50 | 22.20 | 24.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 170.00 | 24.40 | 27.30 | 23.60 | 0.00 | 0.00% | 0 | 12 | 1.44 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:59:06 PM EST |
| 172.50 | 26.30 | 30.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 175.00 | 28.80 | 32.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 180.00 | 34.70 | 37.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 185.00 | 39.90 | 42.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 190.00 | 44.50 | 47.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 195.00 | 48.80 | 52.60 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 200.00 | 53.90 | 57.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 205.00 | 59.60 | 62.60 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 210.00 | 65.00 | 67.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 215.00 | 68.90 | 72.40 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 220.00 | 74.20 | 77.60 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 225.00 | 78.60 | 82.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 230.00 | 84.50 | 87.60 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 235.00 | 89.00 | 92.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 240.00 | 93.80 | 97.60 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST | |||
| 245.00 | 99.10 | 102.60 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:06 PM EST |