Options Chain for DIGITAL RLTY TR INC COM (DLR) - $172.99 as of 5/30/2025 5:19:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 90.70 | 93.70 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 85.00 | 84.90 | 88.70 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 90.00 | 80.80 | 83.70 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 95.00 | 75.70 | 78.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 100.00 | 70.70 | 73.70 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 105.00 | 65.70 | 68.80 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 110.00 | 60.70 | 63.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 115.00 | 55.90 | 58.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 120.00 | 50.80 | 53.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 125.00 | 45.70 | 48.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 130.00 | 39.90 | 43.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 135.00 | 35.90 | 38.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 138.00 | 32.80 | 35.80 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 139.00 | 31.70 | 34.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 140.00 | 30.80 | 33.80 | 25.43 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 141.00 | 29.70 | 32.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 142.00 | 28.70 | 31.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 143.00 | 27.70 | 30.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 144.00 | 26.80 | 29.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 145.00 | 25.20 | 28.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 146.00 | 24.80 | 27.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 147.00 | 23.20 | 26.80 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:01 PM EST |
| 148.00 | 22.00 | 25.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 149.00 | 21.20 | 24.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 150.00 | 20.40 | 23.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 152.50 | 17.50 | 21.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 155.00 | 15.00 | 18.90 | 16.80 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 157.50 | 13.30 | 16.10 | 11.20 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 10.90 | 13.70 | 12.00 | +1.90 | +18.82% | 1 | 2 | 0.73 | 0.92 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 162.50 | 8.60 | 11.20 | 6.73 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.89 | 0.02 | -0.09 | 4/25/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 6.10 | 9.30 | 6.57 | +0.77 | +13.28% | 1 | 107 | 0.37 | 0.82 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 167.50 | 4.80 | 5.70 | 5.10 | -1.24 | -19.56% | 1 | 8 | 0.31 | 0.74 | 0.05 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 2.05 | 3.40 | 3.40 | -0.30 | -8.11% | 14 | 105 | 0.21 | 0.61 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 172.50 | 1.45 | 2.05 | 2.02 | -0.13 | -6.05% | 30 | 27 | 0.24 | 0.42 | 0.08 | -0.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 0.50 | 1.15 | 1.40 | 0.00 | 0.00% | 0 | 33 | 0.22 | 0.26 | 0.06 | -0.14 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 177.50 | 0.30 | 0.50 | 0.48 | -0.18 | -27.28% | 300 | 1,227 | 0.23 | 0.16 | 0.04 | -0.11 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 180.00 | 0.10 | 0.25 | 0.15 | -0.11 | -42.31% | 10 | 35 | 0.24 | 0.09 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 182.50 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 34 | 0.62 | 0.03 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.01 | 0.01 | -0.02 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 187.50 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 192.50 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 205.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 1.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 1.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 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 | 1.35 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 138.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:01 PM EST |
| 139.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 141.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 142.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 143.00 | 0.00 | 1.35 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 144.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 146.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 147.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 148.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 149.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 152.50 | 0.00 | 1.25 | 0.31 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.55 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/30/2025 4:00:01 PM EST |
| 157.50 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 160.00 | 0.10 | 0.35 | 0.11 | -6.39 | -98.31% | 2 | 8 | 0.31 | -0.08 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 162.50 | 0.20 | 0.60 | 0.30 | -0.40 | -57.15% | 102 | 15 | 0.28 | -0.11 | 0.02 | -0.09 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 0.40 | 0.70 | 0.40 | -0.10 | -20.00% | 52 | 23 | 0.27 | -0.18 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 167.50 | 0.65 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 75 | 0.24 | -0.26 | 0.05 | -0.14 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 0.75 | 1.75 | 1.30 | -0.10 | -7.15% | 18 | 24 | 0.20 | -0.39 | 0.07 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 172.50 | 2.40 | 2.85 | 2.65 | +0.05 | +1.93% | 3 | 4 | 0.21 | -0.58 | 0.08 | -0.15 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 3.90 | 4.50 | 3.80 | -0.20 | -5.00% | 1 | 1 | 0.19 | -0.74 | 0.06 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 177.50 | 4.80 | 7.40 | % | 0 | 0 | 0.47 | -0.84 | 0.04 | -0.11 | 5/30/2025 4:00:01 PM EST | |||
| 180.00 | 6.40 | 9.50 | % | 0 | 0 | 0.51 | -0.91 | 0.03 | -0.08 | 5/30/2025 4:00:01 PM EST | |||
| 182.50 | 8.80 | 11.90 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 185.00 | 11.40 | 15.00 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 187.50 | 14.10 | 17.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 190.00 | 16.40 | 20.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 192.50 | 18.90 | 22.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 195.00 | 21.40 | 25.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 200.00 | 26.40 | 29.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 205.00 | 31.50 | 34.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 210.00 | 36.40 | 39.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 215.00 | 41.50 | 44.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 220.00 | 46.40 | 50.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 225.00 | 51.50 | 54.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |