Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $15.08 as of 12/9/2025 8:29:07 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 | 13.00 | 14.50 | 13.75 | 13.54 | -0.45 | -3.22% | 13.75 | 3 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 2.00 | 12.00 | 13.70 | 12.85 | 12.80 | -0.25 | -1.92% | 6.42 | 6 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 3.00 | 11.00 | 12.60 | 11.80 | 11.85 | -0.40 | -3.27% | 3.93 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 4.00 | 10.10 | 11.70 | 10.90 | 11.01 | -0.29 | -2.57% | 2.73 | 13 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 4.50 | 9.70 | 11.30 | 10.50 | 10.59 | +0.40 | +3.93% | 2.33 | 11 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 5.00 | 9.20 | 10.90 | 10.05 | 10.15 | +0.33 | +3.36% | 2.01 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 5.50 | 8.70 | 10.40 | 9.55 | 9.55 | +0.19 | +2.03% | 1.74 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 6.00 | 8.20 | 9.80 | 9.00 | 9.10 | +0.17 | +1.91% | 1.50 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 6.50 | 7.70 | 10.40 | 9.05 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 7.00 | 7.20 | 9.00 | 8.10 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 7.50 | 6.70 | 9.40 | 8.05 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 8.00 | 6.20 | 8.10 | 7.15 | % | 0.89 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 8.50 | 5.70 | 8.00 | 6.85 | 4.80 | 0.00 | 0.00% | 0.81 | 0 | 1 | 9.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 9.00 | 5.20 | 6.70 | 5.95 | 3.50 | 0.00 | 0.00% | 0.66 | 0 | 7 | 6.06 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 9.50 | 4.40 | 7.40 | 5.90 | 3.67 | 0.00 | 0.00% | 0.62 | 0 | 4 | 9.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 10.00 | 3.80 | 6.90 | 5.35 | 5.32 | +0.91 | +20.64% | 0.53 | 1 | 8 | 8.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 10.50 | 3.30 | 5.20 | 4.25 | 0.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 11.00 | 3.20 | 4.80 | 4.00 | 3.50 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.58 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 11.50 | 2.70 | 4.20 | 3.45 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 53 | 3.87 | 1.00 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 12.00 | 2.40 | 3.80 | 3.10 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 5 | 3.75 | 0.98 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 12.50 | 1.50 | 3.20 | 2.35 | 1.98 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.10 | 0.96 | 0.05 | -0.03 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 13.00 | 1.20 | 2.75 | 1.98 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 198 | 2.84 | 0.93 | 0.08 | -0.05 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 13.50 | 1.20 | 2.00 | 1.60 | 1.45 | 0.00 | 0.00% | 0.12 | 0 | 107 | 1.87 | 0.88 | 0.13 | -0.06 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 14.00 | 0.55 | 1.70 | 1.13 | 1.57 | +0.07 | +4.67% | 0.08 | 41 | 75 | 1.96 | 0.79 | 0.19 | -0.08 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 14.50 | 0.70 | 1.30 | 1.00 | 0.99 | +0.09 | +10.00% | 0.07 | 33 | 42 | 1.16 | 0.68 | 0.24 | -0.10 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 15.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.05 | -6.67% | 0.05 | 101 | 721 | 1.31 | 0.55 | 0.27 | -0.11 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 15.50 | 0.30 | 0.50 | 0.40 | 0.55 | -0.10 | -15.39% | 0.03 | 11 | 70 | 1.02 | 0.42 | 0.26 | -0.11 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | 0.32 | -0.24 | -42.86% | 0.02 | 216 | 411 | 1.20 | 0.32 | 0.22 | -0.10 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.34 | -0.16 | -32.00% | 0.01 | 10 | 56 | 1.51 | 0.22 | 0.19 | -0.08 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.12 | -32.44% | 0.01 | 1 | 24 | 1.23 | 0.18 | 0.15 | -0.08 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.61 | 0.10 | 0.11 | -0.05 | 12/9/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 142 | 2.20 | 0.07 | 0.08 | -0.04 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.90 | 0.45 | 0.05 | -0.40 | -88.89% | 0.02 | 1 | 1 | 2.27 | 0.04 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.22 | 0.01 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.44 | 0.01 | 0.01 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.29 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 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 | 1.25 | 0.63 | % | 0.63 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 2.00 | 1.00 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 1.10 | 0.55 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 1.50 | 0.75 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 3.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.01 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.01 | -8.34% | 0.01 | 51 | 114 | 2.16 | -0.02 | 0.02 | -0.01 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,428 | 1.66 | -0.04 | 0.05 | -0.03 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.11 | -50.00% | 0.01 | 77 | 1,148 | 1.59 | -0.07 | 0.08 | -0.05 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.70 | 0.35 | 0.10 | -0.20 | -66.67% | 0.03 | 4 | 265 | 2.32 | -0.12 | 0.13 | -0.06 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.42 | -0.08 | -16.00% | 0.01 | 4 | 264 | 1.40 | -0.21 | 0.19 | -0.08 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 14.50 | 0.10 | 0.40 | 0.25 | 0.35 | -0.41 | -53.95% | 0.02 | 7 | 27 | 0.92 | -0.32 | 0.24 | -0.10 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 15.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.60 | -60.00% | 0.03 | 21 | 11 | 0.89 | -0.45 | 0.27 | -0.11 | 12/9/2025 | 12/9/2025 4:00:04 PM EST |
| 15.50 | 0.65 | 1.80 | 1.23 | % | 0.08 | 0 | 0 | 1.85 | -0.58 | 0.26 | -0.11 | 12/9/2025 4:00:04 PM EST | |||
| 16.00 | 1.15 | 1.60 | 1.38 | % | 0.09 | 0 | 0 | 1.46 | -0.68 | 0.22 | -0.10 | 12/9/2025 4:00:04 PM EST | |||
| 16.50 | 1.20 | 2.55 | 1.88 | % | 0.11 | 0 | 0 | 3.15 | -0.78 | 0.19 | -0.08 | 12/9/2025 4:00:04 PM EST | |||
| 17.00 | 1.60 | 3.20 | 2.40 | 2.68 | 0.00 | 0.00% | 0.14 | 0 | 4 | 3.72 | -0.82 | 0.15 | -0.08 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 17.50 | 2.00 | 4.10 | 3.05 | % | 0.17 | 0 | 0 | 4.74 | -0.90 | 0.11 | -0.05 | 12/9/2025 4:00:04 PM EST | |||
| 18.00 | 2.50 | 3.90 | 3.20 | % | 0.18 | 0 | 0 | 3.67 | -0.93 | 0.08 | -0.04 | 12/9/2025 4:00:04 PM EST | |||
| 18.50 | 2.90 | 4.80 | 3.85 | 4.26 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.68 | -0.96 | 0.05 | -0.03 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 19.00 | 3.30 | 4.80 | 4.05 | % | 0.21 | 0 | 0 | 3.93 | -0.99 | 0.02 | -0.01 | 12/9/2025 4:00:04 PM EST | |||
| 19.50 | 4.00 | 5.30 | 4.65 | 5.14 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.14 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 20.00 | 4.30 | 6.20 | 5.25 | 5.46 | 0.00 | 0.00% | 0.26 | 0 | 3 | 5.14 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 21.00 | 5.30 | 6.80 | 6.05 | % | 0.29 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST | |||
| 22.00 | 6.30 | 7.80 | 7.05 | 7.61 | 0.00 | 0.00% | 0.32 | 0 | 4 | 5.04 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 23.00 | 7.30 | 8.80 | 8.05 | 8.44 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.35 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 24.00 | 8.30 | 9.80 | 9.05 | 9.37 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.65 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:04 PM EST |
| 25.00 | 9.50 | 11.00 | 10.25 | % | 0.41 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:04 PM EST |