Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $11.27 as of 8/29/2025 3:17:28 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 | 9.60 | 11.10 | 10.35 | % | 10.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 2.00 | 8.40 | 11.10 | 9.75 | 10.05 | 0.00 | 0.00% | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/29/2025 3:59:57 PM EST |
| 3.00 | 6.70 | 10.10 | 8.40 | % | 2.80 | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 4.00 | 5.70 | 9.10 | 7.40 | 6.99 | 0.00 | 0.00% | 1.85 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/29/2025 3:59:57 PM EST |
| 5.00 | 4.70 | 8.10 | 6.40 | 2.59 | 0.00 | 0.00% | 1.28 | 0 | 120 | 6.11 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:57 PM EST |
| 6.00 | 4.70 | 5.90 | 5.30 | 5.00 | 0.00 | 0.00% | 0.88 | 0 | 8 | 2.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:57 PM EST |
| 7.00 | 4.20 | 4.90 | 4.55 | 3.70 | 0.00 | 0.00% | 0.65 | 0 | 47 | 2.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:57 PM EST |
| 8.00 | 3.30 | 3.50 | 3.40 | 3.30 | 0.00 | 0.00% | 0.42 | 0 | 7,826 | 1.10 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:57 PM EST |
| 9.00 | 1.75 | 3.10 | 2.43 | 2.37 | 0.00 | 0.00% | 0.27 | 0 | 1,920 | 0.67 | 0.99 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 1.45 | 1.60 | 1.53 | 1.50 | 0.00 | 0.00% | 0.15 | 0 | 2,227 | 0.51 | 0.91 | 0.14 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 0.65 | 0.70 | 0.68 | 0.67 | -0.08 | -10.67% | 0.06 | 4 | 3,559 | 0.38 | 0.68 | 0.33 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.03 | +15.00% | 0.02 | 10 | 5,949 | 0.40 | 0.33 | 0.32 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 1 | 1,521 | 0.64 | 0.11 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 180 | 1.45 | 0.02 | 0.04 | 0.00 | 8/22/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 988 | 2.15 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 671 | 2.77 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 30 | 2.99 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/29/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 8/29/2025 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 5 | 4.97 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/29/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 103 | 3.33 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/29/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/29/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 178 | 2.22 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/29/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 332 | 1.75 | -0.01 | 0.02 | 0.00 | 8/18/2025 | 8/29/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5,231 | 0.52 | -0.09 | 0.14 | -0.01 | 8/27/2025 | 8/29/2025 3:59:57 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.43 | -0.32 | 0.33 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.42 | -0.67 | 0.32 | -0.01 | 8/20/2025 | 8/29/2025 3:59:57 PM EST |
| 13.00 | 1.60 | 1.75 | 1.68 | 1.64 | -0.01 | -0.61% | 0.13 | 5 | 79 | 0.57 | -0.89 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 14.00 | 2.30 | 2.70 | 2.50 | % | 0.18 | 0 | 0 | 1.10 | -0.98 | 0.04 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 15.00 | 3.50 | 3.80 | 3.65 | 8.46 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 4/9/2025 | 8/29/2025 3:59:57 PM EST |
| 16.00 | 4.40 | 4.90 | 4.65 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 17.00 | 5.50 | 5.80 | 5.65 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 18.00 | 6.30 | 6.80 | 6.55 | % | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 19.00 | 7.30 | 7.80 | 7.55 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST | |||
| 20.00 | 8.30 | 8.80 | 8.55 | % | 0.43 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:57 PM EST |