Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $15.60 as of 12/12/2025 9:23:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.10 | 15.50 | 14.30 | 11.90 | 0.00 | 0.00% | 14.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:53 PM EST |
| 2.00 | 12.10 | 14.50 | 13.30 | % | 6.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 3.00 | 11.10 | 13.50 | 12.30 | % | 4.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 4.00 | 10.10 | 12.50 | 11.30 | % | 2.83 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 4.50 | 10.00 | 11.70 | 10.85 | % | 2.41 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 5.00 | 9.50 | 11.00 | 10.25 | % | 2.05 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 5.50 | 9.10 | 10.50 | 9.80 | % | 1.78 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 6.00 | 8.60 | 10.00 | 9.30 | 3.63 | 0.00 | 0.00% | 1.55 | 0 | 4 | 5.54 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/11/2025 3:59:53 PM EST |
| 6.50 | 8.00 | 9.50 | 8.75 | % | 1.35 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 7.00 | 7.50 | 9.00 | 8.25 | 3.80 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/11/2025 3:59:53 PM EST |
| 7.50 | 7.00 | 8.50 | 7.75 | 5.00 | 0.00 | 0.00% | 1.03 | 0 | 12 | 4.40 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:53 PM EST |
| 8.00 | 6.50 | 8.00 | 7.25 | 7.04 | 0.00 | 0.00% | 0.91 | 0 | 147 | 4.07 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:53 PM EST |
| 8.50 | 6.00 | 7.50 | 6.75 | 1.85 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:53 PM EST |
| 9.00 | 5.50 | 7.00 | 6.25 | 6.15 | 0.00 | 0.00% | 0.69 | 0 | 108 | 2.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 9.50 | 5.00 | 6.50 | 5.75 | 0.50 | 0.00 | 0.00% | 0.61 | 0 | 5 | 3.43 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:53 PM EST |
| 10.00 | 4.70 | 5.90 | 5.30 | 4.67 | 0.00 | 0.00% | 0.53 | 0 | 1,147 | 2.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:53 PM EST |
| 10.50 | 4.20 | 5.40 | 4.80 | 4.49 | 0.00 | 0.00% | 0.46 | 0 | 14 | 2.47 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:53 PM EST |
| 11.00 | 3.80 | 4.90 | 4.35 | 3.70 | 0.00 | 0.00% | 0.40 | 0 | 682 | 2.24 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:53 PM EST |
| 11.50 | 3.30 | 4.50 | 3.90 | 0.14 | 0.00 | 0.00% | 0.34 | 0 | 28 | 2.39 | 0.98 | 0.03 | 0.00 | 12/3/2025 | 12/11/2025 3:59:53 PM EST |
| 12.00 | 2.80 | 4.00 | 3.40 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 2,883 | 1.80 | 0.96 | 0.05 | -0.01 | 12/10/2025 | 12/11/2025 3:59:53 PM EST |
| 12.50 | 2.40 | 3.50 | 2.95 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.92 | 0.92 | 0.07 | -0.02 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 13.00 | 2.35 | 3.00 | 2.68 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 3,485 | 1.37 | 0.87 | 0.10 | -0.03 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 13.50 | 1.70 | 2.45 | 2.08 | 2.12 | 0.00 | 0.00% | 0.15 | 0 | 877 | 1.11 | 0.79 | 0.13 | -0.04 | 12/9/2025 | 12/11/2025 3:59:53 PM EST |
| 14.00 | 1.40 | 2.05 | 1.73 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 1,878 | 1.20 | 0.71 | 0.14 | -0.05 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 14.50 | 0.95 | 1.70 | 1.33 | 1.37 | 0.00 | 0.00% | 0.09 | 0 | 63 | 1.11 | 0.63 | 0.15 | -0.06 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 15.00 | 0.90 | 1.15 | 1.03 | 0.95 | 0.00 | 0.00% | 0.07 | 0 | 3,533 | 1.10 | 0.55 | 0.15 | -0.06 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 15.50 | 0.55 | 1.15 | 0.85 | 0.92 | 0.00 | 0.00% | 0.05 | 0 | 117 | 1.10 | 0.48 | 0.15 | -0.07 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 16.00 | 0.60 | 1.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 1,381 | 1.17 | 0.42 | 0.14 | -0.07 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 16.50 | 0.30 | 0.85 | 0.58 | 0.50 | -0.05 | -9.10% | 0.04 | 50 | 5 | 1.21 | 0.36 | 0.13 | -0.06 | 12/12/2025 | 12/11/2025 3:59:53 PM EST |
| 17.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1,494 | 1.24 | 0.31 | 0.12 | -0.06 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 17.50 | 0.10 | 0.75 | 0.43 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.27 | 0.11 | -0.06 | 12/8/2025 | 12/11/2025 3:59:53 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,138 | 1.26 | 0.23 | 0.10 | -0.06 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 18.50 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 1.44 | 0.19 | 0.09 | -0.05 | 12/11/2025 3:59:53 PM EST | |||
| 19.00 | 0.05 | 0.75 | 0.40 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.16 | 0.14 | 0.08 | -0.04 | 12/10/2025 | 12/11/2025 3:59:53 PM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 882 | 1.45 | 0.12 | 0.06 | -0.04 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.62 | 0.08 | 0.04 | -0.03 | 10/15/2025 | 12/11/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.98 | 0.05 | 0.03 | -0.02 | 10/15/2025 | 12/11/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.83 | 0.04 | 0.02 | -0.02 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 200 | 2.28 | 0.02 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 825 | 1.99 | 0.01 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 3:59:53 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/11/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/11/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 4 | 6.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/11/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.54 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.35 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.79 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1,263 | 1.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2,915 | 1.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.67 | -0.02 | 0.03 | 0.00 | 12/8/2025 | 12/11/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 620 | 2.01 | -0.04 | 0.05 | -0.01 | 12/9/2025 | 12/11/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.56 | -0.08 | 0.07 | -0.02 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 13.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 65 | 1.14 | -0.13 | 0.10 | -0.03 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 13.50 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 87 | 1.17 | -0.21 | 0.13 | -0.04 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 14.00 | 0.10 | 0.75 | 0.43 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 4,494 | 1.11 | -0.29 | 0.14 | -0.05 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 14.50 | 0.25 | 0.90 | 0.58 | 0.64 | 0.00 | 0.00% | 0.04 | 0 | 533 | 1.03 | -0.37 | 0.15 | -0.06 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 15.00 | 0.45 | 1.10 | 0.78 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 27 | 1.11 | -0.45 | 0.15 | -0.06 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 15.50 | 0.75 | 1.35 | 1.05 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.08 | -0.52 | 0.15 | -0.07 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 16.00 | 1.05 | 1.70 | 1.38 | % | 0.09 | 0 | 0 | 1.15 | -0.58 | 0.14 | -0.07 | 12/11/2025 3:59:53 PM EST | |||
| 16.50 | 1.30 | 2.05 | 1.68 | % | 0.10 | 0 | 0 | 1.44 | -0.64 | 0.13 | -0.06 | 12/11/2025 3:59:53 PM EST | |||
| 17.00 | 1.80 | 2.45 | 2.13 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.58 | -0.69 | 0.12 | -0.06 | 5/23/2025 | 12/11/2025 3:59:53 PM EST |
| 17.50 | 2.00 | 3.20 | 2.60 | % | 0.15 | 0 | 0 | 1.42 | -0.73 | 0.11 | -0.06 | 12/11/2025 3:59:53 PM EST | |||
| 18.00 | 2.50 | 3.50 | 3.00 | % | 0.17 | 0 | 0 | 2.34 | -0.77 | 0.10 | -0.06 | 12/11/2025 3:59:53 PM EST | |||
| 18.50 | 2.90 | 4.00 | 3.45 | % | 0.19 | 0 | 0 | 2.48 | -0.81 | 0.09 | -0.05 | 12/11/2025 3:59:53 PM EST | |||
| 19.00 | 3.40 | 4.40 | 3.90 | % | 0.21 | 0 | 0 | 2.50 | -0.86 | 0.08 | -0.04 | 12/11/2025 3:59:53 PM EST | |||
| 20.00 | 4.30 | 5.40 | 4.85 | % | 0.24 | 0 | 0 | 2.61 | -0.88 | 0.06 | -0.04 | 12/11/2025 3:59:53 PM EST | |||
| 21.00 | 5.10 | 6.50 | 5.80 | 6.02 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.97 | -0.92 | 0.04 | -0.03 | 12/10/2025 | 12/11/2025 3:59:53 PM EST |
| 22.00 | 6.10 | 7.50 | 6.80 | % | 0.31 | 0 | 0 | 3.18 | -0.95 | 0.03 | -0.02 | 12/11/2025 3:59:53 PM EST | |||
| 23.00 | 7.10 | 8.50 | 7.80 | % | 0.34 | 0 | 0 | 3.37 | -0.96 | 0.02 | -0.02 | 12/11/2025 3:59:53 PM EST | |||
| 24.00 | 8.10 | 9.50 | 8.80 | 9.28 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.55 | -0.98 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 3:59:53 PM EST |
| 25.00 | 9.10 | 10.50 | 9.80 | % | 0.39 | 0 | 0 | 3.71 | -0.99 | 0.01 | -0.01 | 12/11/2025 3:59:53 PM EST |