Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $8.82 as of 4/1/2025 7:29:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.80 | 6.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 5.00 | 3.80 | 4.00 | % | 0 | 0 | 0.96 | 0.98 | 0.02 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 6.00 | 2.90 | 3.20 | % | 0 | 0 | 0.83 | 0.93 | 0.05 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 7.00 | 2.05 | 2.20 | 2.15 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.84 | 0.10 | 0.00 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 8.00 | 1.40 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.70 | 0.14 | -0.01 | 3/18/2025 | 4/1/2025 3:59:47 PM EST |
| 9.00 | 0.90 | 1.00 | 0.90 | -2.52 | -73.69% | 2,528 | 22 | 0.59 | 0.54 | 0.16 | -0.01 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 10.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 552 | 0.58 | 0.39 | 0.16 | -0.01 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 584 | 0.47 | 0.26 | 0.14 | 0.00 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 12.00 | 0.15 | 0.35 | 0.20 | +0.05 | +33.34% | 73 | 152 | 0.56 | 0.16 | 0.10 | 0.00 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 296 | 0.63 | 0.10 | 0.07 | 0.00 | 3/21/2025 | 4/1/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.15 | 0.36 | 0.00 | 0.00% | 0 | 162 | 0.72 | 0.06 | 0.05 | 0.00 | 3/5/2025 | 4/1/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 10 | 485 | 0.72 | 0.03 | 0.03 | 0.00 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 335 | 1.39 | 0.02 | 0.02 | 0.00 | 3/7/2025 | 4/1/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 4/1/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 29 | 1.54 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 4/1/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 4/1/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.75 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 4/1/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 4/1/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 4/1/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 4/1/2025 3:59:47 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 | 2.94 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | -0.02 | 0.02 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | -0.07 | 0.05 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 7.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.59 | -0.16 | 0.10 | 0.00 | 3/7/2025 | 4/1/2025 3:59:47 PM EST |
| 8.00 | 0.45 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 255 | 0.58 | -0.30 | 0.14 | -0.01 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 9.00 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 10,077 | 0.58 | -0.46 | 0.16 | -0.01 | 3/28/2025 | 4/1/2025 3:59:47 PM EST |
| 10.00 | 1.60 | 1.70 | 1.65 | +0.38 | +29.93% | 140 | 64 | 0.58 | -0.61 | 0.16 | -0.01 | 4/1/2025 | 4/1/2025 3:59:47 PM EST |
| 11.00 | 2.35 | 2.45 | 2.15 | 0.00 | 0.00% | 0 | 179 | 0.57 | -0.74 | 0.14 | 0.00 | 3/10/2025 | 4/1/2025 3:59:47 PM EST |
| 12.00 | 3.20 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 623 | 0.59 | -0.84 | 0.10 | 0.00 | 3/20/2025 | 4/1/2025 3:59:47 PM EST |
| 13.00 | 4.10 | 4.30 | 4.31 | 0.00 | 0.00% | 0 | 34 | 0.56 | -0.90 | 0.07 | 0.00 | 3/31/2025 | 4/1/2025 3:59:47 PM EST |
| 14.00 | 5.10 | 5.20 | 2.65 | 0.00 | 0.00% | 0 | 66 | 0.77 | -0.94 | 0.05 | 0.00 | 2/20/2025 | 4/1/2025 3:59:47 PM EST |
| 15.00 | 6.10 | 6.30 | 4.30 | 0.00 | 0.00% | 0 | 9 | 0.96 | -0.97 | 0.03 | 0.00 | 3/5/2025 | 4/1/2025 3:59:47 PM EST |
| 16.00 | 7.10 | 7.20 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 3/6/2025 | 4/1/2025 3:59:47 PM EST |
| 17.00 | 8.10 | 8.40 | 5.71 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.99 | 0.01 | 0.00 | 12/31/2024 | 4/1/2025 3:59:47 PM EST |
| 18.00 | 9.10 | 9.40 | 5.07 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.99 | 0.01 | 0.00 | 12/3/2024 | 4/1/2025 3:59:47 PM EST |
| 19.00 | 10.10 | 10.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 20.00 | 11.10 | 11.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 21.00 | 12.10 | 12.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 22.00 | 13.10 | 13.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 23.00 | 14.10 | 14.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 25.00 | 16.00 | 16.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST | |||
| 30.00 | 21.10 | 21.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:47 PM EST |