Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $15.71 as of 6/18/2026 4:34:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 11.40 | 10.70 | 10.90 | 0.00 | 0.00% | 2.14 | 0 | 3 | 7.31 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 6.00 | 9.00 | 10.40 | 9.70 | 9.90 | 0.00 | 0.00% | 1.62 | 0 | 4 | 6.26 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 7.00 | 8.00 | 9.40 | 8.70 | 8.90 | 0.00 | 0.00% | 1.24 | 0 | 4 | 5.40 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:05 PM EST |
| 8.00 | 7.00 | 8.40 | 7.70 | 7.85 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 9.00 | 6.00 | 7.40 | 6.70 | 6.85 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:05 PM EST |
| 10.00 | 5.00 | 6.50 | 5.75 | 5.85 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:05 PM EST |
| 10.50 | 4.70 | 5.80 | 5.25 | 5.40 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.98 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 11.00 | 4.20 | 5.30 | 4.75 | 4.90 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 11.50 | 3.70 | 4.80 | 4.25 | 4.35 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 4:00:05 PM EST |
| 12.00 | 3.10 | 3.90 | 3.50 | % | 0.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 12.50 | 2.60 | 3.80 | 3.20 | 3.35 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 13.00 | 2.10 | 3.30 | 2.70 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 13.50 | 1.80 | 4.40 | 3.10 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 14.00 | 1.30 | 3.90 | 2.60 | 1.90 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.38 | 1.00 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 14.50 | 0.80 | 3.40 | 2.10 | 1.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.08 | 0.97 | 0.09 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 15.00 | 0.70 | 1.05 | 0.88 | 0.70 | -0.20 | -22.23% | 0.06 | 1 | 4 | 0.65 | 0.87 | 0.30 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.41 | 0.66 | 0.53 | -0.02 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.15 | 0.38 | 0.54 | -0.02 | 6/2/2026 | 6/18/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.29 | 0.16 | 0.34 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.14 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.04 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.01 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.39 | 0.00 | 0.01 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.09 | -0.03 | 0.09 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.79 | -0.13 | 0.30 | -0.01 | 6/18/2026 4:00:05 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.48 | -0.34 | 0.53 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.28 | -0.62 | 0.54 | -0.02 | 6/18/2026 4:00:05 PM EST | |||
| 16.50 | 0.45 | 1.20 | 0.83 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | -0.84 | 0.34 | -0.01 | 6/9/2026 | 6/18/2026 4:00:05 PM EST |
| 17.00 | 0.95 | 1.70 | 1.33 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.99 | -0.95 | 0.14 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 17.50 | 1.45 | 2.20 | 1.83 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.15 | -0.99 | 0.04 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 18.00 | 1.95 | 2.70 | 2.33 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.29 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 18.50 | 2.20 | 3.40 | 2.80 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 19.00 | 2.70 | 3.90 | 3.30 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:05 PM EST |
| 19.50 | 3.20 | 5.90 | 4.55 | % | 0.23 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 20.00 | 3.70 | 6.40 | 5.05 | % | 0.25 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 20.50 | 4.20 | 6.90 | 5.55 | % | 0.27 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 21.00 | 4.70 | 7.40 | 6.05 | % | 0.29 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 22.00 | 5.60 | 8.40 | 7.00 | % | 0.32 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 23.00 | 6.60 | 9.40 | 8.00 | % | 0.35 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 24.00 | 7.60 | 10.40 | 9.00 | % | 0.38 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 25.00 | 8.60 | 11.40 | 10.00 | % | 0.40 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 26.00 | 9.60 | 12.40 | 11.00 | % | 0.42 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST |