Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $11.83 as of 5/16/2025 3:07:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.90 | 12.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 2.00 | 8.90 | 11.10 | % | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 3.00 | 7.90 | 10.10 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 4.00 | 6.90 | 9.10 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 5.00 | 6.80 | 8.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 6.00 | 5.80 | 7.00 | 2.77 | 0.00 | 0.00% | 0 | 10 | 3.05 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:53 PM EST |
| 7.00 | 4.90 | 5.80 | 5.20 | +2.30 | +79.31% | 182 | 1,595 | 2.17 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 8.00 | 3.90 | 5.10 | 3.92 | -0.18 | -4.39% | 3 | 11 | 2.21 | 0.97 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 9.00 | 3.00 | 3.30 | 3.10 | +0.30 | +10.72% | 6,752 | 5,309 | 0.75 | 0.92 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 10.00 | 2.15 | 2.65 | 2.15 | +0.05 | +2.39% | 260 | 2,848 | 0.89 | 0.82 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 11.00 | 1.50 | 1.75 | 1.40 | -0.30 | -17.65% | 6,024 | 6,540 | 0.77 | 0.69 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 12.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 2,149 | 2,054 | 0.76 | 0.54 | 0.15 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 13.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 313 | 756 | 0.76 | 0.40 | 0.14 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 14.00 | 0.40 | 0.60 | 0.40 | -0.15 | -27.28% | 165 | 168 | 0.79 | 0.29 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 15.00 | 0.25 | 0.35 | 0.28 | +0.03 | +12.00% | 215 | 1,144 | 0.78 | 0.20 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 16.00 | 0.15 | 0.25 | 0.19 | +0.09 | +90.00% | 21 | 335 | 0.80 | 0.14 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.09 | 0.06 | -0.01 | 4/2/2025 | 5/16/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 29 | 0.93 | 0.06 | 0.04 | -0.01 | 2/20/2025 | 5/16/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.04 | 0.03 | 0.00 | 1/8/2025 | 5/16/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.02 | 0.02 | 0.00 | 10/28/2024 | 5/16/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.83 | 0.01 | 0.01 | 0.00 | 12/20/2024 | 5/16/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/16/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/16/2025 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 202 | 1.02 | -0.01 | 0.01 | 0.00 | 4/29/2025 | 5/16/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,259 | 0.80 | -0.03 | 0.02 | 0.00 | 5/15/2025 | 5/16/2025 3:59:53 PM EST |
| 9.00 | 0.05 | 0.15 | 0.07 | -0.06 | -46.16% | 35 | 10,157 | 0.69 | -0.08 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 10.00 | 0.25 | 0.35 | 0.28 | -0.02 | -6.67% | 2,523 | 2,715 | 0.70 | -0.18 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 11.00 | 0.55 | 0.95 | 0.61 | -0.14 | -18.67% | 83 | 1,693 | 0.88 | -0.31 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 12.00 | 0.95 | 1.15 | 1.07 | +0.02 | +1.91% | 23 | 744 | 0.70 | -0.46 | 0.15 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 13.00 | 1.60 | 2.95 | 1.90 | -0.10 | -5.00% | 5 | 29 | 0.70 | -0.60 | 0.14 | -0.02 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 14.00 | 2.35 | 2.70 | 2.74 | -0.12 | -4.20% | 2 | 22 | 0.78 | -0.71 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 3:59:53 PM EST |
| 15.00 | 2.35 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.80 | 0.10 | -0.01 | 3/5/2025 | 5/16/2025 3:59:53 PM EST |
| 16.00 | 4.00 | 4.40 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.86 | 0.08 | -0.01 | 3/6/2025 | 5/16/2025 3:59:53 PM EST |
| 17.00 | 5.00 | 5.30 | 5.71 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.91 | 0.06 | -0.01 | 12/31/2024 | 5/16/2025 3:59:53 PM EST |
| 18.00 | 5.90 | 6.30 | 5.07 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.94 | 0.04 | -0.01 | 12/3/2024 | 5/16/2025 3:59:53 PM EST |
| 19.00 | 6.80 | 8.20 | % | 0 | 0 | 1.12 | -0.96 | 0.03 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 20.00 | 7.90 | 8.80 | % | 0 | 0 | 2.19 | -0.98 | 0.02 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 21.00 | 7.80 | 10.40 | % | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 22.00 | 9.80 | 10.20 | % | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 23.00 | 10.80 | 11.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 25.00 | 12.80 | 13.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST | |||
| 30.00 | 17.90 | 19.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:53 PM EST |