Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $10.96 as of 7/29/2025 3:17:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.20 | 10.70 | 9.95 | % | 9.95 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 2.00 | 8.30 | 9.70 | 9.00 | 10.05 | 0.00 | 0.00% | 4.50 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:59:07 PM EST |
| 3.00 | 7.30 | 8.70 | 8.00 | % | 2.67 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 4.00 | 6.30 | 7.70 | 7.00 | 6.99 | 0.00 | 0.00% | 1.75 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 1:59:07 PM EST |
| 5.00 | 5.90 | 6.10 | 6.00 | 2.59 | 0.00 | 0.00% | 1.20 | 0 | 120 | 1.58 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:07 PM EST |
| 6.00 | 4.80 | 5.20 | 5.00 | 3.95 | 0.00 | 0.00% | 0.83 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:59:07 PM EST |
| 7.00 | 3.90 | 4.20 | 4.05 | 2.58 | 0.00 | 0.00% | 0.58 | 0 | 33 | 0.98 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 7/29/2025 1:59:07 PM EST |
| 8.00 | 3.00 | 3.20 | 3.10 | 3.10 | 0.00 | 0.00% | 0.39 | 0 | 7,871 | 0.74 | 0.96 | 0.04 | 0.00 | 7/18/2025 | 7/29/2025 1:59:07 PM EST |
| 9.00 | 2.05 | 2.25 | 2.15 | 2.35 | 0.00 | 0.00% | 0.24 | 0 | 1,915 | 0.56 | 0.88 | 0.10 | -0.01 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 10.00 | 1.25 | 1.40 | 1.33 | 1.25 | 0.00 | 0.00% | 0.13 | 0 | 2,234 | 0.45 | 0.75 | 0.16 | -0.01 | 7/21/2025 | 7/29/2025 1:59:07 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.10 | -11.77% | 0.07 | 14 | 3,236 | 0.43 | 0.55 | 0.22 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.03 | 1 | 3,352 | 0.45 | 0.34 | 0.20 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 13.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 17 | 137 | 0.46 | 0.20 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.50 | 0.12 | 0.10 | 0.00 | 7/21/2025 | 7/29/2025 1:59:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 988 | 1.13 | 0.04 | 0.05 | 0.00 | 6/27/2025 | 7/29/2025 1:59:07 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 671 | 1.24 | 0.02 | 0.02 | 0.00 | 6/11/2025 | 7/29/2025 1:59:07 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.34 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 7/29/2025 1:59:07 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 1:59:07 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:59:07 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:07 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 103 | 2.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:07 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 41 | 1.47 | -0.01 | 0.01 | 0.00 | 6/10/2025 | 7/29/2025 1:59:07 PM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 178 | 1.02 | -0.04 | 0.04 | 0.00 | 7/16/2025 | 7/29/2025 1:59:07 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 342 | 0.52 | -0.12 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5,236 | 0.47 | -0.25 | 0.16 | -0.01 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.44 | -0.45 | 0.22 | -0.01 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 12.00 | 1.30 | 1.45 | 1.38 | 1.52 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.44 | -0.66 | 0.20 | -0.01 | 7/18/2025 | 7/29/2025 1:59:07 PM EST |
| 13.00 | 2.10 | 2.25 | 2.18 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.44 | -0.80 | 0.15 | -0.01 | 6/5/2025 | 7/29/2025 1:59:07 PM EST |
| 14.00 | 2.85 | 3.30 | 3.08 | % | 0.22 | 0 | 0 | 0.72 | -0.88 | 0.10 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 15.00 | 3.90 | 4.30 | 4.10 | 8.46 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.84 | -0.96 | 0.05 | 0.00 | 4/9/2025 | 7/29/2025 1:59:07 PM EST |
| 16.00 | 4.80 | 5.30 | 5.05 | % | 0.32 | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 17.00 | 5.90 | 6.20 | 6.05 | % | 0.36 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 18.00 | 6.90 | 7.30 | 7.10 | % | 0.39 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 19.00 | 7.90 | 8.30 | 8.10 | % | 0.43 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 20.00 | 8.90 | 9.30 | 9.10 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST |