Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $11.82 as of 1/22/2025 8:39:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.70 | 8.70 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.00 | 6.80 | 7.70 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 5.50 | 6.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 4.50 | 5.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 8.00 | 3.70 | 4.70 | % | 0 | 0 | 2.03 | 0.99 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 9.00 | 2.80 | 3.10 | 2.27 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.93 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 2.00 | 2.15 | 1.53 | 0.00 | 0.00% | 0 | 8 | 1.45 | 0.84 | 0.11 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 1.20 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 131 | 0.57 | 0.70 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 3,058 | 0.62 | 0.51 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 0.40 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 110 | 0.62 | 0.34 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 0.20 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 37 | 0.64 | 0.21 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 15.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 63 | 0.59 | 0.12 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.07 | 0.06 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.92 | -0.01 | 0.02 | 0.00 | 12/23/2024 | 1/21/2025 3:59:52 PM EST |
| 9.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.07 | 0.06 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 10.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 275 | 0.65 | -0.16 | 0.11 | -0.01 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 11.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 162 | 0.62 | -0.30 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 12.00 | 0.85 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 109 | 0.61 | -0.49 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 13.00 | 1.45 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 32 | 0.59 | -0.66 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 14.00 | 1.60 | 2.40 | % | 0 | 0 | 0.34 | -0.79 | 0.13 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 15.00 | 3.10 | 3.30 | % | 0 | 0 | 0.56 | -0.88 | 0.09 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 16.00 | 4.00 | 4.30 | % | 0 | 0 | 0.82 | -0.93 | 0.06 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 17.00 | 4.90 | 5.50 | % | 0 | 0 | 1.19 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 18.00 | 4.40 | 6.50 | % | 0 | 0 | 1.30 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 19.00 | 7.00 | 7.50 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 7.90 | 8.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |