Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $12.34 as of 11/20/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.60 | 10.10 | 8.70 | 0.00 | 0.00% | 0 | 22 | 6.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 4.90 | 8.00 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 4.30 | 7.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 3.50 | 6.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 2.40 | 5.60 | 4.54 | 0.00 | 0.00% | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 2.60 | 3.00 | 3.70 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.99 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 1.80 | 2.05 | 2.71 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.91 | 0.10 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 1.00 | 1.10 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.74 | 0.22 | -0.01 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.40 | 0.50 | 0.96 | 0.00 | 0.00% | 0 | 294 | 0.40 | 0.47 | 0.29 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 93 | 2,347 | 0.41 | 0.23 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 663 | 0.41 | 0.10 | 0.12 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2,767 | 0.52 | 0.03 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.42 | 0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 927 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 403 | 0.81 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 124 | 1.80 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 3,202 | 0.97 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.93 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 4:00:02 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 | 0.75 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 48 | 1.57 | -0.01 | 0.02 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 10 | 185 | 0.47 | -0.09 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 87 | 680 | 0.39 | -0.26 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.60 | 0.70 | 0.59 | +0.19 | +47.50% | 29 | 861 | 0.41 | -0.53 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 1.30 | 1.45 | 0.74 | 0.00 | 0.00% | 0 | 4,227 | 0.42 | -0.77 | 0.22 | -0.01 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 2.20 | 3.40 | 1.63 | 0.00 | 0.00% | 0 | 583 | 0.51 | -0.90 | 0.12 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 15.00 | 2.20 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 93 | 0.72 | -0.97 | 0.05 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 2.65 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 73 | 0.85 | -0.99 | 0.02 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 17.00 | 5.10 | 6.80 | 1.75 | 0.00 | 0.00% | 0 | 82 | 0.97 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 18.00 | 5.90 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 19.00 | 7.00 | 9.00 | 4.50 | 0.00 | 0.00% | 0 | 10 | 1.18 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 11/20/2024 4:00:02 PM EST |
| 20.00 | 6.50 | 9.80 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 21.00 | 7.30 | 9.40 | 4.26 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 22.00 | 10.20 | 10.60 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 4:00:02 PM EST |
| 23.00 | 9.30 | 12.90 | 6.20 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 4:00:02 PM EST |
| 24.00 | 10.60 | 12.70 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 4:00:02 PM EST |
| 25.00 | 11.40 | 13.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 14.00 | 16.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 16.40 | 19.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 35.00 | 23.10 | 25.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |