Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $9.14 as of 3/28/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.40 | 7.90 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 5.80 | 6.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 4.70 | 5.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 3.80 | 4.00 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 2.75 | 3.10 | % | 0 | 0 | 1.01 | 0.97 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 2.00 | 2.10 | % | 0 | 0 | 0.72 | 0.87 | 0.10 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 1.25 | 1.35 | 1.60 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.71 | 0.17 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.70 | 0.80 | % | 0 | 0 | 0.62 | 0.52 | 0.20 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.35 | 0.45 | 0.38 | -0.07 | -15.56% | 10 | 2 | 0.61 | 0.34 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | -0.07 | -25.93% | 20 | 1 | 0.60 | 0.21 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.11 | 0.10 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.05 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 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 | 5.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | -0.03 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.10 | 0.20 | % | 0 | 0 | 0.63 | -0.13 | 0.10 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 0.35 | 0.45 | 0.33 | +0.10 | +43.48% | 1 | 11 | 0.62 | -0.29 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | +0.20 | +33.34% | 1 | 106 | 0.57 | -0.48 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 1.40 | 1.50 | 1.22 | 0.00 | 0.00% | 0 | 20 | 0.57 | -0.66 | 0.19 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 2.20 | 2.90 | 2.25 | % | 1 | 0 | 0.91 | -0.79 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 12.00 | 3.10 | 3.30 | 2.64 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.89 | 0.10 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 4.10 | 4.30 | % | 0 | 0 | 0.91 | -0.95 | 0.06 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 5.00 | 5.30 | % | 0 | 0 | 1.02 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 6.00 | 6.30 | % | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 7.00 | 7.30 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 7.90 | 8.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 8.90 | 9.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |