Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $11.18 as of 5/27/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.60 | 11.10 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 2.00 | 8.60 | 10.50 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 3.00 | 7.60 | 9.40 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 4.00 | 7.30 | 7.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 6.40 | 7.50 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 6.00 | 5.40 | 6.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.00 | 4.40 | 4.80 | % | 0 | 0 | 1.28 | 0.98 | 0.02 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 8.00 | 3.50 | 4.00 | % | 0 | 0 | 1.93 | 0.94 | 0.04 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 9.00 | 2.70 | 2.85 | 1.27 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.87 | 0.08 | -0.01 | 5/15/2025 | 5/27/2025 1:58:55 PM EST |
| 10.00 | 2.00 | 2.10 | 1.59 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.76 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 11.00 | 1.40 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.62 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 12.00 | 0.95 | 1.00 | 1.03 | +0.13 | +14.45% | 112 | 400 | 0.66 | 0.49 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 13.00 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 115 | 0.68 | 0.37 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | +0.08 | +21.63% | 23 | 1,824 | 0.68 | 0.27 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 0.25 | 0.30 | 0.31 | +0.08 | +34.79% | 100 | 555 | 0.71 | 0.19 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.13 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.09 | 0.05 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:58:55 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 | 9.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | -0.02 | 0.02 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | -0.06 | 0.04 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | -0.13 | 0.08 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 0.45 | 0.50 | 0.45 | -0.20 | -30.77% | 14 | 8 | 0.67 | -0.24 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 11.00 | 0.85 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 16 | 0.68 | -0.38 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 12.00 | 1.40 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.51 | 0.14 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 13.00 | 2.05 | 2.20 | 2.64 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.63 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 14.00 | 2.80 | 2.95 | % | 0 | 0 | 0.71 | -0.73 | 0.11 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 15.00 | 3.60 | 3.90 | % | 0 | 0 | 0.66 | -0.81 | 0.09 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 16.00 | 4.50 | 4.80 | % | 0 | 0 | 0.82 | -0.87 | 0.07 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 17.00 | 5.40 | 5.80 | % | 0 | 0 | 1.31 | -0.91 | 0.05 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 8.30 | 8.80 | % | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:55 PM EST |