Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $9.39 as of 11/26/2025 2:58:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 9.20 | 8.45 | % | 8.45 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 2.00 | 6.70 | 8.20 | 7.45 | % | 3.73 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 3.00 | 5.70 | 7.20 | 6.45 | 5.88 | 0.00 | 0.00% | 2.15 | 0 | 12 | 3.61 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 11/26/2025 3:59:55 PM EST |
| 4.00 | 4.90 | 6.10 | 5.50 | % | 1.38 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | 7.69 | 0.00 | 0.00% | 0.90 | 0 | 701 | 2.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 6.00 | 2.90 | 4.10 | 3.50 | 6.10 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.60 | 0.99 | 0.01 | 0.00 | 10/24/2025 | 11/26/2025 3:59:55 PM EST |
| 7.00 | 2.00 | 3.20 | 2.60 | % | 0.37 | 0 | 0 | 1.33 | 0.95 | 0.05 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 8.00 | 1.35 | 2.10 | 1.73 | 1.60 | 0.00 | 0.00% | 0.22 | 0 | 144 | 0.88 | 0.85 | 0.13 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 9.00 | 0.95 | 1.45 | 1.20 | 1.05 | -2.45 | -70.00% | 0.13 | 2 | 107 | 0.61 | 0.68 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.02 | +3.45% | 0.06 | 5 | 1,575 | 0.49 | 0.46 | 0.22 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.05 | -14.29% | 0.03 | 41 | 135 | 0.52 | 0.29 | 0.18 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5,912 | 0.56 | 0.16 | 0.13 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.09 | -47.37% | 0.01 | 1 | 6,038 | 0.61 | 0.10 | 0.08 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 19 | 1,360 | 0.84 | 0.04 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 10 | 10,796 | 0.79 | 0.03 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 0.87 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 70 | 23,458 | 0.83 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 495 | 1.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,383 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.75 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 532 | 1.58 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 833 | 1.87 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.02 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.23 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.97 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 11/26/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 125 | 1.55 | -0.01 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 7.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.86 | -0.05 | 0.05 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 8.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 756 | 0.60 | -0.15 | 0.13 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 9.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.10 | -16.67% | 0.05 | 15 | 224 | 0.52 | -0.32 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.85 | 1.10 | 0.98 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 1,000 | 0.53 | -0.54 | 0.22 | -0.01 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 11.00 | 1.25 | 2.20 | 1.73 | 2.08 | 0.00 | 0.00% | 0.16 | 0 | 917 | 0.99 | -0.71 | 0.18 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 12.00 | 2.10 | 3.30 | 2.70 | 2.90 | 0.00 | 0.00% | 0.23 | 0 | 337 | 1.18 | -0.84 | 0.13 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 13.00 | 3.40 | 4.20 | 3.80 | 2.55 | 0.00 | 0.00% | 0.29 | 0 | 3,886 | 1.27 | -0.90 | 0.08 | 0.00 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 14.00 | 4.00 | 5.20 | 4.60 | 2.30 | 0.00 | 0.00% | 0.33 | 0 | 69 | 1.41 | -0.96 | 0.04 | 0.00 | 10/30/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 5.00 | 5.80 | 5.40 | 5.73 | 0.00 | 0.00% | 0.36 | 0 | 136 | 1.18 | -0.97 | 0.03 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 5.80 | 7.30 | 6.55 | % | 0.41 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 17.00 | 6.80 | 8.30 | 7.55 | 5.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 9/11/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 7.80 | 8.70 | 8.25 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 19.00 | 8.80 | 10.30 | 9.55 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 20.00 | 9.80 | 11.30 | 10.55 | 9.15 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.09 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:55 PM EST |
| 21.00 | 10.80 | 11.90 | 11.35 | % | 0.54 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 22.00 | 11.70 | 13.30 | 12.50 | 10.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 12.70 | 14.30 | 13.50 | % | 0.59 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 25.00 | 14.80 | 16.30 | 15.55 | 11.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/26/2025 3:59:55 PM EST |
| 27.00 | 16.80 | 17.90 | 17.35 | 14.61 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 19.80 | 21.30 | 20.55 | 17.14 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 11/26/2025 3:59:55 PM EST |
| 32.00 | 21.80 | 23.30 | 22.55 | 20.59 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 24.80 | 26.30 | 25.55 | % | 0.73 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |