Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $15.94 as of 8/12/2026 11:06:24 AM 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 | 10.00 | 11.90 | 10.95 | 10.98 | 0.00 | 0.00% | 2.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:02 AM EST |
| 6.00 | 7.80 | 12.10 | 9.95 | 10.28 | 0.00 | 0.00% | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:02 AM EST |
| 7.00 | 6.80 | 11.10 | 8.95 | % | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST | |||
| 7.50 | 6.30 | 10.60 | 8.45 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST | |||
| 8.00 | 7.20 | 8.70 | 7.95 | % | 0.99 | 0 | 0 | 9.46 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST | |||
| 9.00 | 4.80 | 9.10 | 6.95 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST | |||
| 10.00 | 5.20 | 8.10 | 6.65 | % | 0.67 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.02 | 8/12/2026 9:59:02 AM EST | |||
| 10.50 | 3.30 | 7.60 | 5.45 | % | 0.52 | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.03 | 8/12/2026 9:59:02 AM EST | |||
| 11.00 | 2.80 | 7.10 | 4.95 | % | 0.45 | 0 | 0 | 0.00 | 0.96 | 0.02 | -0.06 | 8/12/2026 9:59:02 AM EST | |||
| 11.50 | 2.40 | 6.60 | 4.50 | % | 0.39 | 0 | 0 | 9.60 | 0.96 | 0.03 | -0.06 | 8/12/2026 9:59:02 AM EST | |||
| 12.00 | 2.15 | 6.10 | 4.13 | % | 0.34 | 0 | 0 | 8.96 | 0.94 | 0.04 | -0.09 | 8/12/2026 9:59:02 AM EST | |||
| 12.50 | 2.80 | 5.60 | 4.20 | % | 0.34 | 0 | 0 | 8.32 | 0.91 | 0.05 | -0.12 | 8/12/2026 9:59:02 AM EST | |||
| 13.00 | 2.30 | 3.50 | 2.90 | % | 0.22 | 0 | 0 | 3.62 | 0.87 | 0.07 | -0.15 | 8/12/2026 9:59:02 AM EST | |||
| 13.50 | 1.00 | 4.60 | 2.80 | % | 0.21 | 0 | 0 | 7.13 | 0.82 | 0.08 | -0.18 | 8/12/2026 9:59:02 AM EST | |||
| 14.00 | 0.05 | 4.10 | 2.08 | % | 0.15 | 0 | 0 | 6.55 | 0.77 | 0.10 | -0.22 | 8/12/2026 9:59:02 AM EST | |||
| 14.50 | 0.00 | 3.60 | 1.80 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 5.98 | 0.72 | 0.11 | -0.24 | 8/11/2026 | 8/12/2026 9:59:02 AM EST |
| 15.00 | 0.00 | 3.10 | 1.55 | 0.85 | 0.00 | 0.00% | 0.10 | 0 | 4 | 5.41 | 0.66 | 0.12 | -0.26 | 8/11/2026 | 8/12/2026 9:59:02 AM EST |
| 15.50 | 0.00 | 2.60 | 1.30 | % | 0.08 | 0 | 0 | 4.85 | 0.59 | 0.12 | -0.28 | 8/12/2026 9:59:02 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.16 | 0.53 | 0.13 | -0.28 | 8/3/2026 | 8/12/2026 9:59:02 AM EST |
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.79 | 0.47 | 0.13 | -0.28 | 8/12/2026 9:59:02 AM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.16 | 0.41 | 0.12 | -0.28 | 8/12/2026 9:59:02 AM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.51 | 0.36 | 0.12 | -0.27 | 8/12/2026 9:59:02 AM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 5.83 | 0.30 | 0.11 | -0.25 | 8/12/2026 9:59:02 AM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.14 | 0.26 | 0.10 | -0.23 | 8/12/2026 9:59:02 AM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.41 | 0.22 | 0.09 | -0.21 | 8/12/2026 9:59:02 AM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.69 | 0.18 | 0.08 | -0.19 | 8/12/2026 9:59:02 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.94 | 0.15 | 0.07 | -0.17 | 8/12/2026 9:59:02 AM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.18 | 0.12 | 0.06 | -0.14 | 8/12/2026 9:59:02 AM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.41 | 0.10 | 0.06 | -0.12 | 8/12/2026 9:59:02 AM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.85 | 0.06 | 0.04 | -0.08 | 8/12/2026 9:59:02 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.05 | 0.05 | 0.03 | -0.06 | 8/12/2026 9:59:02 AM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.24 | 0.04 | 0.03 | -0.05 | 8/12/2026 9:59:02 AM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.62 | 0.03 | 0.02 | -0.03 | 8/12/2026 9:59:02 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 8.96 | 0.02 | 0.01 | -0.02 | 8/12/2026 9:59:02 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | -0.01 | 0.01 | -0.02 | 8/12/2026 9:59:02 AM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | -0.02 | 0.02 | -0.03 | 8/12/2026 9:59:02 AM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | -0.04 | 0.02 | -0.06 | 8/12/2026 9:59:02 AM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 9.55 | -0.04 | 0.03 | -0.06 | 8/12/2026 9:59:02 AM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 8.91 | -0.06 | 0.04 | -0.09 | 8/12/2026 9:59:02 AM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 8.28 | -0.09 | 0.05 | -0.12 | 8/12/2026 9:59:02 AM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.67 | -0.13 | 0.07 | -0.15 | 8/12/2026 9:59:02 AM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.09 | -0.18 | 0.08 | -0.18 | 8/12/2026 9:59:02 AM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 6.51 | -0.23 | 0.10 | -0.22 | 8/12/2026 9:59:02 AM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.95 | -0.28 | 0.11 | -0.24 | 8/12/2026 9:59:02 AM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.38 | -0.34 | 0.12 | -0.26 | 8/12/2026 9:59:02 AM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.82 | -0.41 | 0.12 | -0.28 | 8/12/2026 9:59:02 AM EST | |||
| 16.00 | 0.00 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 4.35 | -0.47 | 0.13 | -0.28 | 8/12/2026 9:59:02 AM EST | |||
| 16.50 | 0.00 | 2.70 | 1.35 | % | 0.08 | 0 | 0 | 4.76 | -0.53 | 0.13 | -0.28 | 8/12/2026 9:59:02 AM EST | |||
| 17.00 | 0.00 | 3.20 | 1.60 | % | 0.09 | 0 | 0 | 5.13 | -0.59 | 0.12 | -0.28 | 8/12/2026 9:59:02 AM EST | |||
| 17.50 | 0.00 | 3.70 | 1.85 | % | 0.11 | 0 | 0 | 5.48 | -0.64 | 0.12 | -0.27 | 8/12/2026 9:59:02 AM EST | |||
| 18.00 | 0.15 | 4.20 | 2.18 | % | 0.12 | 0 | 0 | 5.80 | -0.70 | 0.11 | -0.25 | 8/12/2026 9:59:02 AM EST | |||
| 18.50 | 1.00 | 4.70 | 2.85 | % | 0.15 | 0 | 0 | 6.10 | -0.74 | 0.10 | -0.23 | 8/12/2026 9:59:02 AM EST | |||
| 19.00 | 1.50 | 5.20 | 3.35 | % | 0.18 | 0 | 0 | 6.38 | -0.78 | 0.09 | -0.21 | 8/12/2026 9:59:02 AM EST | |||
| 19.50 | 1.45 | 5.70 | 3.58 | % | 0.18 | 0 | 0 | 6.66 | -0.82 | 0.08 | -0.19 | 8/12/2026 9:59:02 AM EST | |||
| 20.00 | 1.95 | 6.20 | 4.08 | % | 0.20 | 0 | 0 | 6.91 | -0.85 | 0.07 | -0.17 | 8/12/2026 9:59:02 AM EST | |||
| 20.50 | 2.45 | 6.70 | 4.58 | % | 0.22 | 0 | 0 | 7.15 | -0.88 | 0.06 | -0.14 | 8/12/2026 9:59:02 AM EST | |||
| 21.00 | 4.50 | 5.70 | 5.10 | % | 0.24 | 0 | 0 | 4.10 | -0.90 | 0.06 | -0.12 | 8/12/2026 9:59:02 AM EST | |||
| 22.00 | 3.90 | 8.20 | 6.05 | % | 0.27 | 0 | 0 | 7.81 | -0.94 | 0.04 | -0.08 | 8/12/2026 9:59:02 AM EST | |||
| 22.50 | 5.80 | 8.70 | 7.25 | % | 0.32 | 0 | 0 | 8.02 | -0.95 | 0.03 | -0.06 | 8/12/2026 9:59:02 AM EST | |||
| 23.00 | 4.90 | 9.20 | 7.05 | % | 0.31 | 0 | 0 | 8.21 | -0.96 | 0.03 | -0.05 | 8/12/2026 9:59:02 AM EST | |||
| 24.00 | 5.90 | 10.20 | 8.05 | % | 0.34 | 0 | 0 | 8.59 | -0.97 | 0.02 | -0.03 | 8/12/2026 9:59:02 AM EST | |||
| 25.00 | 6.90 | 11.20 | 9.05 | % | 0.36 | 0 | 0 | 8.93 | -0.98 | 0.01 | -0.02 | 8/12/2026 9:59:02 AM EST | |||
| 30.00 | 11.90 | 16.20 | 14.05 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:02 AM EST |