Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $9.20 as of 5/5/2025 2:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 6.40 | 7.90 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 3.00 | 5.40 | 6.90 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 4.80 | 5.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 3.80 | 4.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 6.00 | 2.90 | 3.30 | 2.77 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.98 | 0.03 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 1.90 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 1,595 | 0.47 | 0.90 | 0.09 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 1.25 | 1.35 | 1.42 | -0.03 | -2.07% | 1 | 11 | 0.58 | 0.75 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 0.65 | 0.75 | 0.75 | -0.15 | -16.67% | 10 | 2,774 | 0.56 | 0.54 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.25 | 0.40 | 0.38 | +0.01 | +2.71% | 30 | 520 | 0.54 | 0.32 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 597 | 0.54 | 0.17 | 0.15 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 184 | 0.61 | 0.08 | 0.09 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 295 | 1.43 | 0.03 | 0.04 | 0.00 | 4/10/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 162 | 1.57 | 0.01 | 0.02 | 0.00 | 3/5/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 485 | 1.02 | 0.00 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 335 | 1.80 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.90 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 29 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.84 | -0.02 | 0.03 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 202 | 0.59 | -0.10 | 0.09 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 0.25 | 0.35 | 0.28 | +0.03 | +12.00% | 10 | 223 | 0.57 | -0.25 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 10,042 | 0.55 | -0.46 | 0.23 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 1.25 | 1.40 | 1.25 | -0.15 | -10.72% | 1 | 198 | 0.53 | -0.68 | 0.21 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 2.10 | 2.20 | 2.03 | 0.00 | 0.00% | 0 | 180 | 0.52 | -0.83 | 0.15 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 2.85 | 3.20 | 3.28 | 0.00 | 0.00% | 0 | 593 | 0.66 | -0.92 | 0.09 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 3.90 | 5.40 | 6.42 | 0.00 | 0.00% | 0 | 28 | 0.79 | -0.97 | 0.04 | 0.00 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 14.00 | 4.80 | 5.10 | 2.65 | 0.00 | 0.00% | 0 | 21 | 0.90 | -0.99 | 0.02 | 0.00 | 2/20/2025 | 5/5/2025 4:00:01 PM EST |
| 15.00 | 5.80 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.00 | -1.00 | 0.01 | 0.00 | 3/5/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 6.80 | 7.10 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:01 PM EST |
| 17.00 | 7.80 | 8.20 | 5.71 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 4:00:01 PM EST |
| 18.00 | 8.90 | 9.20 | 5.07 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 4:00:01 PM EST |
| 19.00 | 9.90 | 10.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 20.00 | 10.80 | 11.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 21.00 | 11.90 | 12.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 22.00 | 12.90 | 13.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 23.00 | 13.80 | 14.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 25.00 | 15.80 | 16.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 20.80 | 21.20 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |