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 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 2.00 | 8.60 | 10.30 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 3.00 | 7.60 | 9.30 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 4.00 | 6.90 | 8.40 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 5.00 | 6.40 | 7.10 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 6.00 | 5.40 | 5.70 | 2.77 | 0.00 | 0.00% | 0 | 10 | 1.99 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:55 PM EST |
| 7.00 | 4.40 | 4.60 | 5.20 | 0.00 | 0.00% | 0 | 1,586 | 1.59 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 8.00 | 3.40 | 3.80 | 3.92 | 0.00 | 0.00% | 0 | 8 | 1.42 | 0.98 | 0.02 | 0.00 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 9.00 | 2.45 | 2.60 | 2.55 | +0.65 | +34.22% | 2 | 3,073 | 0.92 | 0.92 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 10.00 | 1.65 | 1.80 | 1.80 | +0.15 | +9.10% | 38 | 2,680 | 0.70 | 0.80 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 11.00 | 1.05 | 1.75 | 1.00 | -0.02 | -1.97% | 481 | 9,682 | 1.00 | 0.64 | 0.17 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 12.00 | 0.45 | 0.90 | 0.74 | -0.01 | -1.34% | 2 | 7,352 | 0.73 | 0.47 | 0.17 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 13.00 | 0.25 | 0.75 | 0.45 | -0.05 | -10.00% | 1 | 1,394 | 0.85 | 0.33 | 0.15 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 14.00 | 0.20 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 339 | 0.91 | 0.23 | 0.12 | -0.02 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 15.00 | 0.15 | 0.25 | 0.18 | +0.02 | +12.50% | 100 | 1,043 | 0.92 | 0.16 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 16.00 | 0.10 | 0.15 | 0.12 | -0.08 | -40.00% | 12 | 333 | 0.92 | 0.11 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.26 | 0.06 | 0.05 | -0.01 | 4/2/2025 | 5/27/2025 12:58:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 29 | 1.30 | 0.04 | 0.03 | 0.00 | 2/20/2025 | 5/27/2025 12:58:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.10 | 0.02 | 0.02 | 0.00 | 1/8/2025 | 5/27/2025 12:58:55 PM EST |
| 20.00 | 0.00 | 0.20 | 1.23 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.01 | 0.01 | 0.00 | 10/28/2024 | 5/27/2025 12:58:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 12 | 2.33 | 0.01 | 0.01 | 0.00 | 12/20/2024 | 5/27/2025 12:58:55 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/27/2025 12:58:55 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 5/27/2025 12:58:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:58:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 12:58:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 202 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:55 PM EST |
| 8.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,259 | 1.26 | -0.02 | 0.02 | 0.00 | 5/15/2025 | 5/27/2025 12:58:55 PM EST |
| 9.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 10,194 | 0.87 | -0.08 | 0.07 | -0.01 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 10.00 | 0.20 | 0.30 | 0.20 | -0.30 | -60.00% | 832 | 5,391 | 0.72 | -0.20 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 11.00 | 0.60 | 0.70 | 0.76 | -0.18 | -19.15% | 20 | 1,779 | 0.80 | -0.36 | 0.17 | -0.02 | 5/27/2025 | 5/27/2025 12:58:55 PM EST |
| 12.00 | 1.20 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 762 | 0.82 | -0.53 | 0.17 | -0.02 | 5/23/2025 | 5/27/2025 12:58:55 PM EST |
| 13.00 | 1.85 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 34 | 0.90 | -0.67 | 0.15 | -0.02 | 5/22/2025 | 5/27/2025 12:58:55 PM EST |
| 14.00 | 2.70 | 3.00 | 2.74 | 0.00 | 0.00% | 0 | 22 | 0.96 | -0.77 | 0.12 | -0.02 | 5/16/2025 | 5/27/2025 12:58:55 PM EST |
| 15.00 | 3.50 | 3.80 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.84 | 0.09 | -0.01 | 3/5/2025 | 5/27/2025 12:58:55 PM EST |
| 16.00 | 4.50 | 4.70 | 6.40 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.89 | 0.07 | -0.01 | 3/6/2025 | 5/27/2025 12:58:55 PM EST |
| 17.00 | 5.40 | 5.70 | 5.71 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.94 | 0.05 | -0.01 | 12/31/2024 | 5/27/2025 12:58:55 PM EST |
| 18.00 | 6.40 | 6.70 | 5.07 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.96 | 0.03 | 0.00 | 12/3/2024 | 5/27/2025 12:58:55 PM EST |
| 19.00 | 7.40 | 7.70 | % | 0 | 0 | 1.47 | -0.98 | 0.02 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 20.00 | 8.40 | 8.70 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 21.00 | 9.30 | 9.70 | % | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 22.00 | 10.40 | 10.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 23.00 | 11.40 | 11.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 25.00 | 13.50 | 13.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST | |||
| 30.00 | 18.40 | 18.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:55 PM EST |