Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $10.76 as of 2/4/2025 9:07:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.60 | 8.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 5.00 | 5.70 | 6.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 6.00 | 4.60 | 5.50 | 7.23 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.01 | 0.00 | 11/27/2024 | 2/4/2025 4:00:03 PM EST |
| 7.00 | 3.70 | 4.00 | % | 0 | 0 | 1.12 | 0.98 | 0.02 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 8.00 | 2.75 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 67 | 1.08 | 0.92 | 0.06 | -0.01 | 1/28/2025 | 2/4/2025 4:00:03 PM EST |
| 9.00 | 1.95 | 2.15 | 1.87 | 0.00 | 0.00% | 0 | 59 | 0.61 | 0.82 | 0.11 | -0.01 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 1.35 | 1.50 | 1.40 | +0.10 | +7.70% | 13 | 9,179 | 0.64 | 0.68 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 11.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 1,468 | 0.65 | 0.52 | 0.16 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 12.00 | 0.55 | 0.60 | 0.48 | -0.02 | -4.00% | 1 | 249 | 0.67 | 0.37 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 13.00 | 0.25 | 0.40 | 0.30 | -0.04 | -11.77% | 5 | 183 | 0.65 | 0.25 | 0.13 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 14.00 | 0.15 | 0.30 | 0.19 | -0.01 | -5.00% | 136 | 1,049 | 0.69 | 0.17 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 5,879 | 0.67 | 0.12 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 159 | 0.73 | 0.08 | 0.05 | 0.00 | 1/24/2025 | 2/4/2025 4:00:03 PM EST |
| 17.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.77 | 0.05 | 0.04 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 45 | 1.06 | 0.02 | 0.02 | 0.00 | 1/17/2025 | 2/4/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 27 | 1.14 | 0.01 | 0.01 | 0.00 | 12/18/2024 | 2/4/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 145 | 1.34 | 0.01 | 0.01 | 0.00 | 11/1/2024 | 2/4/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 305 | 1.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.77 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 32 | 2.29 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | -0.02 | 0.02 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 8.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.08 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 4:00:03 PM EST |
| 9.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.66 | -0.18 | 0.11 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | -0.15 | -20.00% | 101 | 662 | 0.66 | -0.32 | 0.15 | -0.01 | 2/4/2025 | 2/4/2025 4:00:03 PM EST |
| 11.00 | 1.05 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 1,919 | 0.67 | -0.48 | 0.16 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 12.00 | 1.65 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 101 | 0.65 | -0.63 | 0.15 | -0.01 | 1/13/2025 | 2/4/2025 4:00:03 PM EST |
| 13.00 | 2.45 | 2.55 | 2.70 | 0.00 | 0.00% | 0 | 73 | 0.65 | -0.75 | 0.13 | -0.01 | 2/3/2025 | 2/4/2025 4:00:03 PM EST |
| 14.00 | 3.30 | 3.50 | 3.80 | 0.00 | 0.00% | 0 | 90 | 0.68 | -0.83 | 0.10 | -0.01 | 1/14/2025 | 2/4/2025 4:00:03 PM EST |
| 15.00 | 4.20 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 72 | 0.89 | -0.88 | 0.07 | -0.01 | 12/23/2024 | 2/4/2025 4:00:03 PM EST |
| 16.00 | 5.20 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 97 | 0.99 | -0.92 | 0.05 | 0.00 | 1/27/2025 | 2/4/2025 4:00:03 PM EST |
| 17.00 | 6.20 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 152 | 1.09 | -0.95 | 0.04 | 0.00 | 1/6/2025 | 2/4/2025 4:00:03 PM EST |
| 18.00 | 7.10 | 7.50 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 10/31/2024 | 2/4/2025 4:00:03 PM EST |
| 19.00 | 8.20 | 8.50 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 20.00 | 9.20 | 9.40 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 10/31/2024 | 2/4/2025 4:00:03 PM EST |
| 21.00 | 9.40 | 10.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 22.00 | 11.10 | 11.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 23.00 | 11.10 | 12.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 25.00 | 13.50 | 14.50 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:03 PM EST | |||
| 30.00 | 18.80 | 19.50 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 4:00:03 PM EST |