Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $11.78 as of 10/3/2025 3:57:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.80 | 8.90 | 8.35 | % | 2.09 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 6.70 | 7.40 | 7.05 | % | 1.41 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 6.00 | 5.90 | 6.50 | 6.20 | % | 1.03 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 7.00 | 4.70 | 5.30 | 5.00 | % | 0.71 | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 8.00 | 4.00 | 5.00 | 4.50 | % | 0.56 | 0 | 0 | 1.74 | 0.96 | 0.03 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 9.00 | 2.90 | 3.50 | 3.20 | 3.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.99 | 0.90 | 0.06 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 2.00 | 3.20 | 2.60 | % | 0.26 | 0 | 0 | 1.26 | 0.82 | 0.09 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 11.00 | 1.55 | 1.80 | 1.68 | 1.85 | +0.28 | +17.84% | 0.15 | 10 | 16 | 0.62 | 0.70 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 12.00 | 1.10 | 1.25 | 1.18 | 1.15 | +0.03 | +2.68% | 0.10 | 131 | 2,533 | 0.65 | 0.56 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 13.00 | 0.70 | 0.90 | 0.80 | 0.88 | +0.16 | +22.23% | 0.06 | 7 | 178 | 0.63 | 0.42 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 14.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.05 | +11.12% | 0.03 | 13 | 143 | 0.58 | 0.30 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.63 | 0.21 | 0.10 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.59 | 0.14 | 0.08 | -0.01 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.09 | 0.06 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | 0.06 | 0.04 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.03 | 0.03 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.89 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.04 | 0.03 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.71 | -0.10 | 0.06 | -0.01 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.70 | -0.18 | 0.09 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.05 | -7.15% | 0.06 | 1 | 21 | 0.66 | -0.30 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 12.00 | 1.00 | 1.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 338 | 0.62 | -0.44 | 0.14 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 13.00 | 1.55 | 1.80 | 1.68 | 1.85 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.64 | -0.58 | 0.14 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 14.00 | 2.25 | 2.50 | 2.38 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.62 | -0.70 | 0.13 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 3.10 | 3.40 | 3.25 | % | 0.22 | 0 | 0 | 0.78 | -0.79 | 0.10 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 16.00 | 4.00 | 4.40 | 4.20 | % | 0.26 | 0 | 0 | 0.82 | -0.86 | 0.08 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 17.00 | 4.70 | 5.30 | 5.00 | % | 0.29 | 0 | 0 | 0.92 | -0.91 | 0.06 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 18.00 | 5.70 | 6.20 | 5.95 | % | 0.33 | 0 | 0 | 0.93 | -0.94 | 0.04 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 19.00 | 6.80 | 7.30 | 7.05 | % | 0.37 | 0 | 0 | 1.11 | -0.97 | 0.03 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 20.00 | 7.40 | 8.50 | 7.95 | % | 0.40 | 0 | 0 | 2.14 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:56 PM EST |