Options Chain for DIGITAL RLTY TR INC COM (DLR) - $142.83 as of 4/29/2024 12:58:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 61.10 | 65.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 85.00 | 56.10 | 60.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 90.00 | 51.30 | 55.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 95.00 | 46.20 | 50.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 100.00 | 41.30 | 45.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 105.00 | 36.30 | 40.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 110.00 | 31.30 | 35.50 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 115.00 | 26.50 | 30.60 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 4/29/2024 12:59:05 PM EST | |||
| 120.00 | 21.70 | 25.80 | % | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.03 | 4/29/2024 12:59:05 PM EST | |||
| 123.00 | 18.70 | 22.90 | % | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.04 | 4/29/2024 12:59:05 PM EST | |||
| 124.00 | 17.90 | 22.00 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 125.00 | 17.00 | 21.00 | % | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 126.00 | 16.60 | 18.80 | % | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 127.00 | 15.60 | 17.60 | % | 0 | 0 | 0.30 | 0.88 | 0.01 | -0.06 | 4/29/2024 12:59:05 PM EST | |||
| 128.00 | 15.60 | 16.80 | % | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.06 | 4/29/2024 12:59:05 PM EST | |||
| 129.00 | 14.80 | 16.30 | % | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.06 | 4/29/2024 12:59:05 PM EST | |||
| 130.00 | 13.90 | 15.90 | % | 0 | 0 | 0.40 | 0.84 | 0.02 | -0.07 | 4/29/2024 12:59:05 PM EST | |||
| 131.00 | 12.60 | 15.70 | % | 0 | 0 | 0.34 | 0.82 | 0.02 | -0.07 | 4/29/2024 12:59:05 PM EST | |||
| 132.00 | 11.60 | 14.80 | % | 0 | 0 | 0.28 | 0.80 | 0.02 | -0.07 | 4/29/2024 12:59:05 PM EST | |||
| 133.00 | 11.10 | 12.50 | % | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 134.00 | 10.40 | 11.80 | % | 0 | 0 | 0.31 | 0.76 | 0.02 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 135.00 | 10.10 | 11.00 | % | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 136.00 | 9.10 | 10.10 | % | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 137.00 | 8.70 | 9.80 | % | 0 | 0 | 0.33 | 0.69 | 0.02 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 138.00 | 8.20 | 8.70 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.67 | 0.03 | -0.09 | 4/22/2024 | 4/29/2024 12:59:05 PM EST |
| 139.00 | 6.00 | 8.10 | 5.00 | 0.00 | 0.00% | 0 | 70 | 0.33 | 0.64 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 12:59:05 PM EST |
| 140.00 | 6.90 | 7.40 | 5.23 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.61 | 0.03 | -0.09 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 141.00 | 6.30 | 6.90 | % | 0 | 0 | 0.32 | 0.59 | 0.03 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 142.00 | 5.70 | 6.20 | 4.01 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.56 | 0.03 | -0.09 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 143.00 | 5.20 | 5.70 | 5.70 | 0.00 | 0.00% | 0 | 150 | 0.31 | 0.53 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 144.00 | 4.70 | 5.10 | % | 0 | 0 | 0.31 | 0.50 | 0.03 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 145.00 | 4.30 | 4.70 | 5.16 | +2.46 | +91.12% | 20 | 15 | 0.31 | 0.47 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 146.00 | 3.80 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.44 | 0.03 | -0.09 | 4/19/2024 | 4/29/2024 12:59:05 PM EST |
| 147.00 | 3.40 | 3.80 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.41 | 0.03 | -0.09 | 4/24/2024 | 4/29/2024 12:59:05 PM EST |
| 148.00 | 3.00 | 3.50 | % | 0 | 0 | 0.31 | 0.38 | 0.03 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 149.00 | 2.70 | 3.00 | % | 0 | 0 | 0.31 | 0.35 | 0.03 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 150.00 | 1.10 | 2.90 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.32 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 12:59:05 PM EST |
| 152.50 | 1.65 | 2.05 | 1.09 | 0.00 | 0.00% | 0 | 13 | 0.30 | 0.25 | 0.03 | -0.07 | 4/23/2024 | 4/29/2024 12:59:05 PM EST |
| 155.00 | 1.15 | 1.50 | % | 0 | 0 | 0.29 | 0.19 | 0.02 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 157.50 | 0.85 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.14 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 12:59:05 PM EST |
| 160.00 | 0.55 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.10 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 12:59:05 PM EST |
| 162.50 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.07 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 12:59:05 PM EST |
| 165.00 | 0.20 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.05 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 12:59:05 PM EST |
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 175.00 | 0.00 | 1.05 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 190.00 | 0.00 | 1.20 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 195.00 | 0.00 | 1.00 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 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 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.02 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 12:59:05 PM EST |
| 120.00 | 0.15 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.05 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 12:59:05 PM EST |
| 123.00 | 0.45 | 0.60 | % | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.04 | 4/29/2024 12:59:05 PM EST | |||
| 124.00 | 0.35 | 0.65 | % | 0 | 0 | 0.35 | -0.08 | 0.01 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 125.00 | 0.55 | 0.70 | 0.55 | -1.08 | -66.26% | 1 | 5 | 0.35 | -0.09 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 12:59:05 PM EST |
| 126.00 | 0.60 | 0.80 | % | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 127.00 | 0.70 | 0.90 | 1.98 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.12 | 0.01 | -0.06 | 4/22/2024 | 4/29/2024 12:59:05 PM EST |
| 128.00 | 0.90 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.13 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 129.00 | 0.90 | 1.15 | % | 0 | 0 | 0.34 | -0.15 | 0.01 | -0.06 | 4/29/2024 12:59:05 PM EST | |||
| 130.00 | 1.05 | 1.30 | 3.10 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.16 | 0.02 | -0.07 | 4/17/2024 | 4/29/2024 12:59:05 PM EST |
| 131.00 | 1.25 | 1.50 | % | 0 | 0 | 0.33 | -0.18 | 0.02 | -0.07 | 4/29/2024 12:59:05 PM EST | |||
| 132.00 | 1.30 | 1.65 | % | 0 | 0 | 0.33 | -0.20 | 0.02 | -0.07 | 4/29/2024 12:59:05 PM EST | |||
| 133.00 | 1.50 | 1.85 | % | 0 | 0 | 0.33 | -0.22 | 0.02 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 134.00 | 1.75 | 2.10 | % | 0 | 0 | 0.32 | -0.24 | 0.02 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 135.00 | 1.95 | 2.30 | % | 0 | 0 | 0.32 | -0.26 | 0.02 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 136.00 | 2.30 | 2.55 | % | 0 | 0 | 0.31 | -0.28 | 0.02 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 137.00 | 2.35 | 2.95 | % | 0 | 0 | 0.32 | -0.31 | 0.02 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 138.00 | 2.85 | 3.20 | % | 0 | 0 | 0.32 | -0.33 | 0.03 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 139.00 | 2.95 | 3.60 | 6.00 | 0.00 | 0.00% | 0 | 70 | 0.32 | -0.36 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 12:59:05 PM EST |
| 140.00 | 3.40 | 3.90 | % | 0 | 0 | 0.31 | -0.39 | 0.03 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 141.00 | 3.90 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.41 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 12:59:05 PM EST |
| 142.00 | 4.20 | 4.80 | 4.10 | % | 4 | 0 | 0.31 | -0.44 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 12:59:05 PM EST | |
| 143.00 | 4.80 | 5.20 | % | 0 | 0 | 0.31 | -0.47 | 0.03 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 144.00 | 5.20 | 5.70 | % | 0 | 0 | 0.30 | -0.50 | 0.03 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 145.00 | 5.70 | 6.20 | % | 0 | 0 | 0.31 | -0.53 | 0.03 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 146.00 | 6.40 | 6.80 | % | 0 | 0 | 0.31 | -0.56 | 0.03 | -0.09 | 4/29/2024 12:59:05 PM EST | |||
| 147.00 | 7.00 | 7.50 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.59 | 0.03 | -0.09 | 4/15/2024 | 4/29/2024 12:59:05 PM EST |
| 148.00 | 7.50 | 8.10 | % | 0 | 0 | 0.31 | -0.62 | 0.03 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 149.00 | 8.00 | 8.70 | % | 0 | 0 | 0.30 | -0.65 | 0.03 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 150.00 | 8.50 | 9.40 | % | 0 | 0 | 0.34 | -0.68 | 0.03 | -0.08 | 4/29/2024 12:59:05 PM EST | |||
| 152.50 | 9.20 | 11.60 | % | 0 | 0 | 0.27 | -0.75 | 0.03 | -0.07 | 4/29/2024 12:59:05 PM EST | |||
| 155.00 | 12.00 | 14.40 | % | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.05 | 4/29/2024 12:59:05 PM EST | |||
| 157.50 | 14.10 | 15.70 | % | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.04 | 4/29/2024 12:59:05 PM EST | |||
| 160.00 | 15.20 | 19.20 | % | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.03 | 4/29/2024 12:59:05 PM EST | |||
| 162.50 | 17.70 | 21.70 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 4/29/2024 12:59:05 PM EST | |||
| 165.00 | 20.10 | 24.10 | % | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.02 | 4/29/2024 12:59:05 PM EST | |||
| 170.00 | 24.90 | 28.90 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 4/29/2024 12:59:05 PM EST | |||
| 175.00 | 30.00 | 33.90 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 180.00 | 34.90 | 38.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 185.00 | 39.90 | 43.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 190.00 | 44.90 | 48.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST | |||
| 195.00 | 49.90 | 53.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:05 PM EST |