Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $13.15 as of 12/19/2025 11:05:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.70 | 12.30 | 10.50 | % | 3.50 | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 4.00 | 7.70 | 11.30 | 9.50 | % | 2.38 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 5.00 | 6.70 | 10.30 | 8.50 | % | 1.70 | 0 | 0 | 5.14 | 0.99 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 6.00 | 5.80 | 9.30 | 7.55 | % | 1.26 | 0 | 0 | 4.30 | 0.97 | 0.01 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 7.00 | 4.90 | 7.70 | 6.30 | % | 0.90 | 0 | 0 | 3.00 | 0.95 | 0.02 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 8.00 | 3.90 | 6.80 | 5.35 | % | 0.67 | 0 | 0 | 2.64 | 0.91 | 0.03 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 9.00 | 3.00 | 6.00 | 4.50 | % | 0.50 | 0 | 0 | 2.40 | 0.86 | 0.04 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 10.00 | 2.30 | 5.20 | 3.75 | % | 0.38 | 0 | 0 | 2.18 | 0.81 | 0.05 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 11.00 | 2.05 | 4.40 | 3.23 | % | 0.29 | 0 | 0 | 1.95 | 0.75 | 0.06 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 12.00 | 2.05 | 3.20 | 2.63 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.13 | 0.68 | 0.07 | -0.02 | 12/12/2025 | 12/19/2025 3:59:48 PM EST |
| 13.00 | 1.50 | 3.60 | 2.55 | % | 0.20 | 0 | 0 | 1.37 | 0.60 | 0.08 | -0.03 | 12/19/2025 3:59:48 PM EST | |||
| 14.00 | 1.05 | 1.75 | 1.40 | 2.79 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.94 | 0.53 | 0.08 | -0.03 | 12/12/2025 | 12/19/2025 3:59:48 PM EST |
| 15.00 | 0.65 | 1.25 | 0.95 | 1.00 | -0.30 | -23.08% | 0.06 | 5 | 50 | 0.87 | 0.45 | 0.08 | -0.03 | 12/19/2025 | 12/19/2025 3:59:48 PM EST |
| 16.00 | 0.50 | 2.15 | 1.33 | % | 0.08 | 0 | 0 | 1.23 | 0.39 | 0.08 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 17.00 | 0.05 | 2.75 | 1.40 | % | 0.08 | 0 | 0 | 1.32 | 0.33 | 0.07 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 18.00 | 0.20 | 2.65 | 1.43 | 0.97 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.50 | 0.28 | 0.07 | -0.02 | 12/12/2025 | 12/19/2025 3:59:48 PM EST |
| 19.00 | 0.05 | 2.55 | 1.30 | % | 0.07 | 0 | 0 | 1.46 | 0.24 | 0.06 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 20.00 | 0.05 | 2.10 | 1.08 | % | 0.05 | 0 | 0 | 1.42 | 0.21 | 0.05 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 2.01 | 0.16 | 0.05 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 2.24 | 0.13 | 0.04 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.59 | 0.11 | 0.04 | -0.01 | 12/15/2025 | 12/19/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 2.41 | 0.09 | 0.03 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 2.48 | 0.08 | 0.03 | -0.01 | 12/19/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.80 | 0.40 | % | 0.13 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.12 | -0.01 | 0.00 | 0.00 | 12/19/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.63 | -0.03 | 0.01 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.22 | -0.05 | 0.02 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.87 | -0.09 | 0.03 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 9.00 | 0.10 | 0.95 | 0.53 | % | 0.06 | 0 | 0 | 1.27 | -0.14 | 0.04 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 10.00 | 0.25 | 0.50 | 0.38 | % | 0.04 | 0 | 0 | 0.94 | -0.19 | 0.05 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 11.00 | 0.50 | 1.40 | 0.95 | % | 0.09 | 0 | 0 | 1.15 | -0.25 | 0.06 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 12.00 | 0.85 | 2.50 | 1.68 | % | 0.14 | 0 | 0 | 1.35 | -0.32 | 0.07 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 13.00 | 1.00 | 3.30 | 2.15 | % | 0.17 | 0 | 0 | 1.32 | -0.40 | 0.08 | -0.03 | 12/19/2025 3:59:48 PM EST | |||
| 14.00 | 1.90 | 3.80 | 2.85 | % | 0.20 | 0 | 0 | 1.38 | -0.47 | 0.08 | -0.03 | 12/19/2025 3:59:48 PM EST | |||
| 15.00 | 2.50 | 3.50 | 3.00 | % | 0.20 | 0 | 0 | 1.08 | -0.55 | 0.08 | -0.03 | 12/19/2025 3:59:48 PM EST | |||
| 16.00 | 3.20 | 4.90 | 4.05 | % | 0.25 | 0 | 0 | 1.26 | -0.61 | 0.08 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 17.00 | 2.95 | 5.80 | 4.38 | % | 0.26 | 0 | 0 | 1.86 | -0.67 | 0.07 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 18.00 | 3.80 | 6.70 | 5.25 | % | 0.29 | 0 | 0 | 1.93 | -0.72 | 0.07 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 19.00 | 4.70 | 7.60 | 6.15 | % | 0.32 | 0 | 0 | 1.99 | -0.76 | 0.06 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 20.00 | 5.60 | 8.60 | 7.10 | % | 0.35 | 0 | 0 | 2.10 | -0.79 | 0.05 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 21.00 | 6.50 | 9.50 | 8.00 | % | 0.38 | 0 | 0 | 2.14 | -0.84 | 0.05 | -0.02 | 12/19/2025 3:59:48 PM EST | |||
| 22.00 | 7.50 | 10.50 | 9.00 | % | 0.41 | 0 | 0 | 2.24 | -0.87 | 0.04 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 23.00 | 8.40 | 11.50 | 9.95 | % | 0.43 | 0 | 0 | 2.33 | -0.89 | 0.04 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 24.00 | 9.40 | 12.40 | 10.90 | % | 0.45 | 0 | 0 | 2.35 | -0.91 | 0.03 | -0.01 | 12/19/2025 3:59:48 PM EST | |||
| 25.00 | 10.30 | 13.80 | 12.05 | % | 0.48 | 0 | 0 | 2.66 | -0.92 | 0.03 | -0.01 | 12/19/2025 3:59:48 PM EST |