Options Chain for DIGITAL RLTY TR INC COM (DLR) - $147.00 as of 5/6/2024 3:28:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.50 | 75.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:21 PM EST | |||
| 75.00 | 66.50 | 70.50 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:21 PM EST | |||
| 80.00 | 61.50 | 65.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:21 PM EST | |||
| 85.00 | 56.60 | 60.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:21 PM EST | |||
| 90.00 | 51.60 | 55.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:21 PM EST | |||
| 95.00 | 46.60 | 50.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:21 PM EST | |||
| 100.00 | 41.60 | 45.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:21 PM EST | |||
| 105.00 | 36.60 | 40.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:21 PM EST | |||
| 110.00 | 31.70 | 35.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:21 PM EST | |||
| 115.00 | 26.60 | 30.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 5/6/2024 3:59:21 PM EST | |||
| 120.00 | 21.70 | 25.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.04 | 5/6/2024 3:59:21 PM EST | |||
| 124.00 | 17.70 | 21.50 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.04 | 5/6/2024 3:59:21 PM EST | |||
| 125.00 | 16.80 | 20.70 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.05 | 5/6/2024 3:59:21 PM EST | |||
| 126.00 | 15.90 | 19.50 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.05 | 5/6/2024 3:59:21 PM EST | |||
| 127.00 | 14.80 | 18.50 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.05 | 5/6/2024 3:59:21 PM EST | |||
| 128.00 | 13.80 | 17.50 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.98 | 0.01 | -0.06 | 4/22/2024 | 5/6/2024 3:59:21 PM EST |
| 129.00 | 12.80 | 16.50 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.06 | 5/6/2024 3:59:21 PM EST | |||
| 130.00 | 11.90 | 15.50 | 11.48 | 0.00 | 0.00% | 0 | 32 | 0.68 | 0.95 | 0.01 | -0.08 | 4/24/2024 | 5/6/2024 3:59:21 PM EST |
| 131.00 | 10.90 | 14.90 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.94 | 0.01 | -0.08 | 4/23/2024 | 5/6/2024 3:59:21 PM EST |
| 132.00 | 10.30 | 13.90 | 7.50 | 0.00 | 0.00% | 0 | 30 | 0.63 | 0.93 | 0.02 | -0.09 | 4/22/2024 | 5/6/2024 3:59:21 PM EST |
| 133.00 | 9.00 | 13.00 | 7.40 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.91 | 0.02 | -0.10 | 4/22/2024 | 5/6/2024 3:59:21 PM EST |
| 134.00 | 8.90 | 11.70 | 8.20 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.89 | 0.02 | -0.11 | 4/25/2024 | 5/6/2024 3:59:21 PM EST |
| 135.00 | 8.10 | 10.20 | 12.60 | 0.00 | 0.00% | 0 | 66 | 0.54 | 0.87 | 0.03 | -0.12 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 136.00 | 7.80 | 9.50 | 12.70 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.85 | 0.03 | -0.12 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 137.00 | 6.70 | 8.30 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.82 | 0.03 | -0.13 | 4/23/2024 | 5/6/2024 3:59:21 PM EST |
| 138.00 | 5.90 | 8.50 | 8.17 | +3.13 | +62.11% | 5 | 26 | 0.53 | 0.79 | 0.04 | -0.13 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 139.00 | 5.30 | 7.00 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.76 | 0.04 | -0.14 | 5/2/2024 | 5/6/2024 3:59:21 PM EST |
| 140.00 | 4.70 | 6.30 | 7.50 | 0.00 | 0.00% | 0 | 226 | 0.32 | 0.72 | 0.05 | -0.14 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 141.00 | 3.50 | 4.90 | 5.90 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.67 | 0.05 | -0.15 | 4/26/2024 | 5/6/2024 3:59:21 PM EST |
| 142.00 | 3.70 | 4.10 | 7.30 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.62 | 0.06 | -0.15 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 143.00 | 3.10 | 3.50 | 6.97 | 0.00 | 0.00% | 0 | 86 | 0.27 | 0.57 | 0.06 | -0.15 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 144.00 | 2.65 | 2.90 | 2.76 | -3.46 | -55.63% | 29 | 35 | 0.27 | 0.51 | 0.06 | -0.14 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 145.00 | 1.05 | 3.70 | 2.45 | -1.40 | -36.37% | 30 | 5,235 | 0.20 | 0.45 | 0.06 | -0.14 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 146.00 | 1.15 | 2.40 | 1.55 | -1.88 | -54.81% | 30 | 58 | 0.26 | 0.39 | 0.06 | -0.13 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 147.00 | 1.10 | 1.70 | 2.00 | -1.00 | -33.34% | 2 | 23 | 0.28 | 0.33 | 0.05 | -0.12 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 148.00 | 0.85 | 1.55 | 1.81 | -0.76 | -29.58% | 4 | 7 | 0.25 | 0.28 | 0.05 | -0.11 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 149.00 | 0.55 | 1.80 | 0.95 | -0.70 | -42.43% | 5 | 3 | 0.30 | 0.23 | 0.05 | -0.10 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 150.00 | 0.40 | 1.35 | 0.66 | -0.84 | -56.00% | 7 | 5,518 | 0.24 | 0.20 | 0.04 | -0.09 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 152.50 | 0.20 | 0.35 | 0.15 | -0.87 | -85.30% | 11 | 87 | 0.25 | 0.12 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 155.00 | 0.10 | 0.20 | 0.15 | -0.42 | -73.69% | 8 | 472 | 0.26 | 0.07 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 157.50 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 5/6/2024 3:59:21 PM EST |
| 160.00 | 0.05 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 150 | 0.32 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 5/6/2024 3:59:21 PM EST |
| 162.50 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 3:59:21 PM EST |
| 167.50 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 66 | 0.71 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 3:59:21 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:21 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:21 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:21 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.02 | 5/6/2024 3:59:21 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:21 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.03 | 5/6/2024 3:59:21 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.36 | 0.00 | 0.00 | -0.03 | 3/25/2024 | 5/6/2024 3:59:21 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 5/6/2024 3:59:21 PM EST |
| 110.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/6/2024 3:59:21 PM EST |
| 115.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.92 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/6/2024 3:59:21 PM EST |
| 120.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.63 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 124.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.04 | 5/2/2024 | 5/6/2024 3:59:21 PM EST |
| 125.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 142 | 0.51 | -0.01 | 0.00 | -0.05 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 126.00 | 0.00 | 0.20 | 0.20 | -1.05 | -84.00% | 1 | 1 | 0.45 | -0.02 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 127.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.02 | 0.00 | -0.05 | 4/22/2024 | 5/6/2024 3:59:21 PM EST |
| 128.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.02 | 0.01 | -0.06 | 5/2/2024 | 5/6/2024 3:59:21 PM EST |
| 129.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.06 | 5/6/2024 3:59:21 PM EST | |||
| 130.00 | 0.15 | 0.35 | 0.15 | +0.05 | +50.00% | 5 | 368 | 0.38 | -0.05 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 131.00 | 0.10 | 0.80 | 0.05 | -0.15 | -75.00% | 1 | 0 | 0.40 | -0.06 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 132.00 | 0.20 | 0.45 | 1.60 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.07 | 0.02 | -0.09 | 4/25/2024 | 5/6/2024 3:59:21 PM EST |
| 133.00 | 0.25 | 0.50 | % | 0 | 0 | 0.35 | -0.09 | 0.02 | -0.10 | 5/6/2024 3:59:21 PM EST | |||
| 134.00 | 0.35 | 0.65 | % | 0 | 0 | 0.35 | -0.11 | 0.02 | -0.11 | 5/6/2024 3:59:21 PM EST | |||
| 135.00 | 0.35 | 0.65 | 0.46 | +0.16 | +53.34% | 5 | 1,139 | 0.32 | -0.13 | 0.03 | -0.12 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 136.00 | 0.50 | 0.80 | 0.70 | -1.30 | -65.00% | 2 | 46 | 0.32 | -0.15 | 0.03 | -0.12 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 137.00 | 0.60 | 0.95 | 0.75 | -1.45 | -65.91% | 1 | 57 | 0.32 | -0.18 | 0.03 | -0.13 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 138.00 | 0.80 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 116 | 0.31 | -0.21 | 0.04 | -0.13 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 139.00 | 1.00 | 1.35 | 1.03 | -3.27 | -76.05% | 2 | 62 | 0.31 | -0.24 | 0.04 | -0.14 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 140.00 | 1.25 | 1.60 | 1.25 | +0.65 | +108.34% | 1 | 271 | 0.30 | -0.28 | 0.05 | -0.14 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 141.00 | 0.70 | 1.90 | 1.90 | -2.00 | -51.29% | 1 | 19 | 0.30 | -0.33 | 0.05 | -0.15 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 142.00 | 1.80 | 2.10 | 1.04 | 0.00 | 0.00% | 0 | 26 | 0.29 | -0.38 | 0.06 | -0.15 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 143.00 | 2.20 | 2.55 | 1.44 | 0.00 | 0.00% | 0 | 34 | 0.29 | -0.43 | 0.06 | -0.15 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 144.00 | 2.65 | 3.10 | 2.85 | -3.05 | -51.70% | 56 | 51 | 0.29 | -0.49 | 0.06 | -0.14 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 145.00 | 2.70 | 4.50 | 3.70 | +2.04 | +122.90% | 125 | 98 | 0.29 | -0.55 | 0.06 | -0.14 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 146.00 | 3.30 | 4.40 | 2.95 | % | 13 | 0 | 0.26 | -0.61 | 0.06 | -0.13 | 5/6/2024 | 5/6/2024 3:59:21 PM EST | |
| 147.00 | 3.80 | 5.00 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.67 | 0.05 | -0.12 | 5/3/2024 | 5/6/2024 3:59:21 PM EST |
| 148.00 | 4.30 | 6.50 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.72 | 0.05 | -0.11 | 4/24/2024 | 5/6/2024 3:59:21 PM EST |
| 149.00 | 5.30 | 7.50 | % | 0 | 0 | 0.43 | -0.77 | 0.05 | -0.10 | 5/6/2024 3:59:21 PM EST | |||
| 150.00 | 6.40 | 7.60 | 5.53 | +1.53 | +38.25% | 1 | 38 | 0.35 | -0.80 | 0.04 | -0.09 | 5/6/2024 | 5/6/2024 3:59:21 PM EST |
| 152.50 | 7.40 | 11.20 | % | 0 | 0 | 0.55 | -0.88 | 0.03 | -0.06 | 5/6/2024 3:59:21 PM EST | |||
| 155.00 | 9.50 | 13.60 | % | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.04 | 5/6/2024 3:59:21 PM EST | |||
| 157.50 | 12.10 | 16.00 | % | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.02 | 5/6/2024 3:59:21 PM EST | |||
| 160.00 | 14.80 | 18.60 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 5/6/2024 3:59:21 PM EST | |||
| 162.50 | 17.10 | 21.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 165.00 | 19.60 | 23.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 167.50 | 22.10 | 26.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 170.00 | 24.60 | 28.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 175.00 | 29.60 | 33.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 180.00 | 34.60 | 38.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 185.00 | 39.60 | 43.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 190.00 | 44.60 | 48.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 195.00 | 49.60 | 53.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 200.00 | 54.60 | 58.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST | |||
| 210.00 | 64.60 | 68.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:21 PM EST |