Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $12.24 as of 2/21/2025 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.70 | 11.10 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 8.70 | 10.10 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.00 | 7.70 | 9.10 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 7.10 | 8.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 5.20 | 7.40 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 5.10 | 6.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 4.20 | 4.70 | % | 0 | 0 | 1.19 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 9.00 | 3.20 | 4.40 | % | 0 | 0 | 1.51 | 0.93 | 0.05 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 10.00 | 2.35 | 3.20 | % | 0 | 0 | 0.78 | 0.86 | 0.09 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 11.00 | 1.00 | 1.75 | 1.85 | +0.15 | +8.83% | 3 | 8 | 0.53 | 0.74 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 1.00 | 1.15 | % | 0 | 0 | 0.51 | 0.58 | 0.17 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 13.00 | 0.60 | 0.70 | 0.60 | -0.16 | -21.06% | 60 | 1 | 0.50 | 0.41 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.35 | 0.45 | 0.35 | +0.10 | +40.00% | 21 | 1 | 0.52 | 0.28 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.20 | 0.30 | % | 0 | 0 | 0.54 | 0.19 | 0.11 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 0.55 | 0.12 | 0.08 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.05 | 0.15 | % | 0 | 0 | 0.57 | 0.08 | 0.06 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.05 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 9.00 | 0.05 | 0.15 | % | 0 | 0 | 0.58 | -0.07 | 0.05 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 10.00 | 0.15 | 0.25 | % | 0 | 0 | 0.53 | -0.14 | 0.09 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 11.00 | 0.35 | 0.45 | 0.40 | % | 2 | 0 | 0.49 | -0.26 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 12.00 | 0.75 | 0.90 | 0.70 | % | 2,500 | 0 | 0.50 | -0.42 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 13.00 | 1.35 | 1.50 | % | 0 | 0 | 0.50 | -0.59 | 0.17 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 2.05 | 2.25 | % | 0 | 0 | 0.52 | -0.72 | 0.14 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 2.90 | 3.10 | % | 0 | 0 | 0.53 | -0.81 | 0.11 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 3.80 | 4.00 | % | 0 | 0 | 0.67 | -0.88 | 0.08 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 4.70 | 5.00 | % | 0 | 0 | 0.77 | -0.92 | 0.06 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 5.70 | 5.90 | % | 0 | 0 | 0.76 | -0.95 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST |