Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $15.56 as of 4/30/2026 3:32:23 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 | 10.40 | 10.90 | 10.65 | 10.60 | -0.05 | -0.47% | 2.13 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 6.00 | 9.40 | 9.90 | 9.65 | 9.40 | 0.00 | 0.00% | 1.61 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 7.00 | 8.40 | 8.90 | 8.65 | 8.45 | 0.00 | 0.00% | 1.24 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 8.00 | 7.40 | 7.90 | 7.65 | 7.60 | +0.20 | +2.71% | 0.96 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:05 PM EST |
| 9.00 | 6.40 | 6.90 | 6.65 | 6.45 | 0.00 | 0.00% | 0.74 | 0 | 3 | 8.83 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:05 PM EST |
| 10.00 | 5.40 | 5.70 | 5.55 | 5.40 | 0.00 | 0.00% | 0.55 | 0 | 3 | 5.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 10.50 | 4.90 | 5.30 | 5.10 | 4.85 | 0.00 | 0.00% | 0.49 | 0 | 4 | 6.19 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 11.00 | 4.40 | 4.90 | 4.65 | 4.42 | 0.00 | 0.00% | 0.42 | 0 | 3 | 6.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 11.50 | 2.50 | 5.90 | 4.20 | 4.15 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:05 PM EST |
| 12.00 | 2.00 | 5.40 | 3.70 | 3.85 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:05 PM EST |
| 12.50 | 1.50 | 4.90 | 3.20 | 3.35 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:05 PM EST |
| 13.00 | 1.00 | 4.70 | 2.85 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:05 PM EST |
| 13.50 | 1.90 | 2.35 | 2.13 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.24 | 1.00 | 0.01 | 0.00 | 4/24/2026 | 4/30/2026 1:59:05 PM EST |
| 14.00 | 1.40 | 1.85 | 1.63 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.71 | 0.98 | 0.06 | -0.01 | 4/29/2026 | 4/30/2026 1:59:05 PM EST |
| 14.50 | 0.00 | 3.20 | 1.60 | % | 0.11 | 0 | 0 | 2.70 | 0.92 | 0.19 | -0.03 | 4/30/2026 1:59:05 PM EST | |||
| 15.00 | 0.00 | 2.70 | 1.35 | % | 0.09 | 0 | 0 | 7.33 | 0.77 | 0.39 | -0.11 | 4/30/2026 1:59:05 PM EST | |||
| 15.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.38 | 0.53 | 0.51 | -0.14 | 4/30/2026 1:59:05 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.29 | 0.44 | -0.12 | 4/30/2026 1:59:05 PM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.12 | 0.26 | -0.05 | 4/30/2026 1:59:05 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.04 | 0.11 | -0.01 | 4/30/2026 1:59:05 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.50 | 0.01 | 0.03 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.96 | 0.00 | 0.01 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 9.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 9.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 9.82 | 0.00 | 0.01 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 8.97 | -0.02 | 0.06 | -0.01 | 4/30/2026 1:59:05 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.13 | -0.08 | 0.19 | -0.03 | 4/30/2026 1:59:05 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | -0.23 | 0.39 | -0.11 | 4/8/2026 | 4/30/2026 1:59:05 PM EST |
| 15.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 6.46 | -0.47 | 0.51 | -0.14 | 4/27/2026 | 4/30/2026 1:59:05 PM EST |
| 16.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.93 | -0.71 | 0.44 | -0.12 | 4/23/2026 | 4/30/2026 1:59:05 PM EST |
| 16.50 | 0.85 | 1.10 | 0.98 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.36 | -0.88 | 0.26 | -0.05 | 4/22/2026 | 4/30/2026 1:59:05 PM EST |
| 17.00 | 0.00 | 1.60 | 0.80 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.73 | -0.96 | 0.11 | -0.01 | 4/23/2026 | 4/30/2026 1:59:05 PM EST |
| 17.50 | 0.45 | 2.10 | 1.28 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.07 | -0.99 | 0.03 | 0.00 | 4/20/2026 | 4/30/2026 1:59:05 PM EST |
| 18.00 | 2.35 | 2.60 | 2.48 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.39 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/30/2026 1:59:05 PM EST |
| 18.50 | 1.45 | 4.90 | 3.18 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 8.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:05 PM EST |
| 19.00 | 1.35 | 5.60 | 3.48 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:05 PM EST |
| 19.50 | 1.85 | 6.10 | 3.98 | % | 0.20 | 0 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 20.00 | 2.35 | 6.60 | 4.48 | % | 0.22 | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 20.50 | 2.85 | 7.10 | 4.98 | % | 0.24 | 0 | 0 | 9.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 21.00 | 3.30 | 7.60 | 5.45 | 5.27 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:05 PM EST |
| 22.00 | 4.30 | 8.60 | 6.45 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 23.00 | 5.30 | 9.60 | 7.45 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 24.00 | 6.30 | 10.60 | 8.45 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 25.00 | 7.30 | 11.60 | 9.45 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:05 PM EST | |||
| 26.00 | 8.30 | 12.60 | 10.45 | 10.79 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:05 PM EST |