Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $12.06 as of 9/15/2025 2:56:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.50 | 10.80 | 9.65 | % | 3.22 | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 4.00 | 7.50 | 9.80 | 8.65 | % | 2.16 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 5.00 | 6.50 | 8.80 | 7.65 | % | 1.53 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 6.00 | 5.70 | 6.50 | 6.10 | % | 1.02 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 7.00 | 4.90 | 5.40 | 5.15 | % | 0.74 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 8.00 | 3.90 | 4.40 | 4.15 | % | 0.52 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 9.00 | 2.85 | 3.30 | 3.08 | % | 0.34 | 0 | 0 | 1.05 | 0.98 | 0.02 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 10.00 | 2.00 | 2.50 | 2.25 | % | 0.23 | 0 | 0 | 0.60 | 0.90 | 0.10 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 11.00 | 1.15 | 1.30 | 1.23 | 1.39 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.44 | 0.76 | 0.19 | -0.01 | 9/12/2025 | 9/15/2025 2:59:06 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | 0.65 | -0.04 | -5.80% | 0.05 | 13 | 92 | 0.43 | 0.52 | 0.27 | -0.01 | 9/15/2025 | 9/15/2025 2:59:06 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.13 | -37.15% | 0.02 | 57 | 643 | 0.40 | 0.28 | 0.23 | -0.01 | 9/15/2025 | 9/15/2025 2:59:06 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | 0.13 | 0.14 | -0.01 | 9/12/2025 | 9/15/2025 2:59:06 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.06 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.01 | 0.02 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.01 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.54 | -0.02 | 0.02 | 0.00 | 8/28/2025 | 9/15/2025 2:59:06 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 60 | 0.52 | -0.10 | 0.10 | -0.01 | 9/15/2025 | 9/15/2025 2:59:06 PM EST |
| 11.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.01 | -4.35% | 0.02 | 2 | 845 | 0.44 | -0.24 | 0.19 | -0.01 | 9/15/2025 | 9/15/2025 2:59:06 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | 0.55 | +0.04 | +7.85% | 0.05 | 1 | 6 | 0.42 | -0.48 | 0.27 | -0.01 | 9/15/2025 | 9/15/2025 2:59:06 PM EST |
| 13.00 | 1.20 | 1.30 | 1.25 | % | 0.10 | 0 | 0 | 0.40 | -0.72 | 0.23 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 14.00 | 1.85 | 2.20 | 2.03 | % | 0.14 | 0 | 0 | 0.56 | -0.87 | 0.14 | -0.01 | 9/15/2025 2:59:06 PM EST | |||
| 15.00 | 2.75 | 3.20 | 2.98 | 3.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | -0.96 | 0.06 | 0.00 | 8/27/2025 | 9/15/2025 2:59:06 PM EST |
| 16.00 | 3.90 | 4.20 | 4.05 | % | 0.25 | 0 | 0 | 0.84 | -0.99 | 0.02 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 17.00 | 4.80 | 5.20 | 5.00 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 18.00 | 5.80 | 6.20 | 6.00 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST | |||
| 19.00 | 6.80 | 7.20 | 7.00 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:06 PM EST |