Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $15.37 as of 1/23/2026 2:36:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.20 | 12.60 | 11.90 | 12.50 | 0.00 | 0.00% | 3.97 | 0 | 5 | 7.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:05 PM EST |
| 4.00 | 10.40 | 11.60 | 11.00 | 11.50 | 0.00 | 0.00% | 2.75 | 0 | 1 | 6.05 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:05 PM EST |
| 5.00 | 9.60 | 12.50 | 11.05 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 6.00 | 8.60 | 9.50 | 9.05 | % | 1.51 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 7.00 | 7.60 | 10.50 | 9.05 | % | 1.29 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 8.00 | 6.60 | 9.50 | 8.05 | % | 1.01 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 9.00 | 5.60 | 8.50 | 7.05 | % | 0.78 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 9.50 | 5.10 | 8.00 | 6.55 | % | 0.69 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 10.00 | 3.30 | 7.50 | 5.40 | % | 0.54 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 10.50 | 2.85 | 7.00 | 4.93 | % | 0.47 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 11.00 | 2.35 | 6.50 | 4.43 | % | 0.40 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 11.50 | 1.85 | 6.00 | 3.93 | % | 0.34 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 12.00 | 2.80 | 5.20 | 4.00 | 3.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 4:00:05 PM EST |
| 12.50 | 0.85 | 4.90 | 2.88 | % | 0.23 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 13.00 | 2.00 | 3.20 | 2.60 | 2.29 | 0.00 | 0.00% | 0.20 | 0 | 25 | 2.16 | 0.99 | 0.03 | 0.00 | 1/2/2026 | 1/23/2026 4:00:05 PM EST |
| 13.50 | 0.05 | 4.10 | 2.08 | % | 0.15 | 0 | 0 | 3.81 | 0.97 | 0.06 | -0.01 | 1/23/2026 4:00:05 PM EST | |||
| 14.00 | 1.00 | 1.75 | 1.38 | 1.38 | 0.00 | 0.00% | 0.10 | 0 | 45 | 1.00 | 0.91 | 0.14 | -0.02 | 1/21/2026 | 1/23/2026 4:00:05 PM EST |
| 14.50 | 0.10 | 3.10 | 1.60 | % | 0.11 | 0 | 0 | 3.15 | 0.82 | 0.23 | -0.02 | 1/23/2026 4:00:05 PM EST | |||
| 15.00 | 0.35 | 0.55 | 0.45 | 0.40 | +0.05 | +14.29% | 0.03 | 1 | 83 | 0.29 | 0.68 | 0.32 | -0.03 | 1/23/2026 | 1/23/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.19 | 0.50 | 0.35 | -0.03 | 1/16/2026 | 1/23/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.25 | 0.34 | 0.32 | -0.03 | 1/16/2026 | 1/23/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 0.39 | 0.20 | 0.25 | -0.02 | 1/23/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.11 | 0.16 | -0.01 | 12/22/2025 | 1/23/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.09 | -0.01 | 1/23/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.02 | 0.04 | 0.00 | 12/29/2025 | 1/23/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.73 | 0.01 | 0.02 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.89 | 0.00 | 0.01 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/23/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 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 | 1/23/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.03 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.84 | -0.03 | 0.06 | -0.01 | 1/23/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | -0.09 | 0.14 | -0.02 | 12/26/2025 | 1/23/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.17 | -0.18 | 0.23 | -0.02 | 1/23/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.32 | -0.32 | 0.32 | -0.03 | 1/22/2026 | 1/23/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.57 | -0.50 | 0.35 | -0.03 | 1/23/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 2.75 | 1.38 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.87 | -0.66 | 0.32 | -0.03 | 1/9/2026 | 1/23/2026 4:00:05 PM EST |
| 16.50 | 0.05 | 3.30 | 1.68 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.14 | -0.80 | 0.25 | -0.02 | 1/20/2026 | 1/23/2026 4:00:05 PM EST |
| 17.00 | 0.25 | 3.80 | 2.03 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.35 | -0.89 | 0.16 | -0.01 | 1/9/2026 | 1/23/2026 4:00:05 PM EST |
| 17.50 | 1.35 | 4.30 | 2.83 | % | 0.16 | 0 | 0 | 3.53 | -0.95 | 0.09 | -0.01 | 1/23/2026 4:00:05 PM EST | |||
| 18.00 | 1.80 | 4.70 | 3.25 | % | 0.18 | 0 | 0 | 3.59 | -0.98 | 0.04 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 18.50 | 2.30 | 5.20 | 3.75 | % | 0.20 | 0 | 0 | 3.76 | -0.99 | 0.02 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 19.00 | 2.80 | 5.70 | 4.25 | % | 0.22 | 0 | 0 | 3.91 | -1.00 | 0.01 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 20.00 | 3.80 | 6.70 | 5.25 | % | 0.26 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 21.00 | 4.80 | 7.70 | 6.25 | % | 0.30 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 22.00 | 5.90 | 8.70 | 7.30 | % | 0.33 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 23.00 | 6.90 | 9.70 | 8.30 | % | 0.36 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 24.00 | 7.90 | 10.70 | 9.30 | % | 0.39 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST | |||
| 25.00 | 8.90 | 11.70 | 10.30 | % | 0.41 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:05 PM EST |