Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $12.01 as of 9/6/2024 3:37:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.20 | 9.60 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 5.00 | 4.80 | 7.60 | 9.90 | 0.00 | 0.00% | 0 | 4 | 5.53 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 4:00:00 PM EST |
| 7.00 | 2.80 | 5.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 8.00 | 2.15 | 4.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 9.00 | 1.25 | 3.60 | % | 0 | 0 | 2.46 | 0.99 | 0.01 | -0.01 | 9/6/2024 4:00:00 PM EST | |||
| 10.00 | 1.30 | 2.35 | 2.82 | 0.00 | 0.00% | 0 | 20 | 1.70 | 0.94 | 0.11 | -0.01 | 8/13/2024 | 9/6/2024 4:00:00 PM EST |
| 11.00 | 0.70 | 0.80 | 0.83 | -0.47 | -36.16% | 4 | 24 | 0.41 | 0.72 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.20 | -0.40 | -66.67% | 241 | 217 | 0.40 | 0.37 | 0.37 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 6 | 522 | 0.55 | 0.11 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 498 | 1.70 | 0.02 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 3,944 | 0.82 | 0.00 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 164 | 2.19 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 252 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 21 | 2.57 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 165 | 2.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3,239 | 3.04 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 3.29 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 6 | 3.41 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3,279 | 3.62 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 101 | 2.56 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 6 | 4.29 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 9/6/2024 4:00:00 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 | 0.65 | % | 0 | 0 | 7.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 155 | 2.21 | -0.01 | 0.01 | -0.01 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.55 | -0.06 | 0.11 | -0.01 | 8/19/2024 | 9/6/2024 4:00:00 PM EST |
| 11.00 | 0.15 | 0.20 | 0.20 | +0.05 | +33.34% | 4 | 161 | 0.46 | -0.28 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 12.00 | 0.60 | 0.70 | 0.55 | +0.25 | +83.34% | 12 | 735 | 0.45 | -0.63 | 0.37 | -0.02 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 13.00 | 0.60 | 3.30 | 1.05 | 0.00 | 0.00% | 0 | 1,775 | 0.61 | -0.89 | 0.18 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 14.00 | 2.25 | 2.85 | 1.35 | 0.00 | 0.00% | 0 | 67 | 2.12 | -0.98 | 0.05 | 0.00 | 8/26/2024 | 9/6/2024 4:00:00 PM EST |
| 15.00 | 3.30 | 5.30 | 2.90 | 0.00 | 0.00% | 0 | 42 | 1.64 | -1.00 | 0.01 | 0.00 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 16.00 | 2.70 | 6.30 | 3.60 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:00 PM EST |
| 17.00 | 3.70 | 7.30 | 2.55 | 0.00 | 0.00% | 0 | 3 | 2.73 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 4:00:00 PM EST |
| 18.00 | 6.20 | 8.30 | 4.91 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 4:00:00 PM EST |
| 19.00 | 7.20 | 8.40 | 5.70 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 4:00:00 PM EST |
| 20.00 | 8.30 | 10.30 | 7.45 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 21.00 | 9.20 | 11.30 | 4.00 | 0.00 | 0.00% | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 4:00:00 PM EST |
| 22.00 | 8.70 | 12.30 | 4.80 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 4:00:00 PM EST |
| 23.00 | 11.40 | 12.20 | 9.50 | 0.00 | 0.00% | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 24.00 | 12.20 | 12.90 | 5.50 | 0.00 | 0.00% | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 9/6/2024 4:00:00 PM EST |
| 25.00 | 12.00 | 13.90 | 6.40 | 0.00 | 0.00% | 0 | 2 | 4.46 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 9/6/2024 4:00:00 PM EST |
| 26.00 | 14.30 | 15.40 | 7.30 | 0.00 | 0.00% | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 9/6/2024 4:00:00 PM EST |
| 30.00 | 17.10 | 20.30 | % | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 35.00 | 21.70 | 25.30 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |