Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $12.70 as of 10/24/2025 7:21:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.00 | 9.50 | 8.75 | % | 2.19 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 5.00 | 7.00 | 8.50 | 7.75 | % | 1.55 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 6.00 | 6.00 | 7.50 | 6.75 | % | 1.12 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 7.00 | 5.00 | 6.50 | 5.75 | % | 0.82 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 8.00 | 3.80 | 5.40 | 4.60 | 4.70 | +0.15 | +3.30% | 0.57 | 70 | 71 | 2.32 | 0.98 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 9.00 | 3.20 | 4.40 | 3.80 | 4.03 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.91 | 0.94 | 0.04 | -0.01 | 10/16/2025 | 10/24/2025 3:59:57 PM EST |
| 10.00 | 2.30 | 3.50 | 2.90 | 2.90 | 0.00 | 0.00% | 0.29 | 0 | 140 | 1.63 | 0.87 | 0.08 | -0.01 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 11.00 | 1.70 | 2.25 | 1.98 | 2.25 | +0.15 | +7.15% | 0.18 | 1 | 104 | 0.79 | 0.76 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 12.00 | 1.20 | 1.50 | 1.35 | 1.50 | +0.15 | +11.12% | 0.11 | 36 | 3,582 | 0.79 | 0.62 | 0.14 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 13.00 | 0.70 | 0.95 | 0.83 | 0.95 | +0.05 | +5.56% | 0.06 | 34 | 3,546 | 0.74 | 0.48 | 0.14 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 14.00 | 0.10 | 0.65 | 0.38 | 0.60 | -0.05 | -7.70% | 0.03 | 214 | 6,369 | 0.84 | 0.36 | 0.13 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.05 | +11.12% | 0.03 | 43 | 2,015 | 0.86 | 0.27 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 16.00 | 0.20 | 0.50 | 0.35 | 0.30 | 0.00 | 0.00% | 0.02 | 2 | 947 | 0.94 | 0.21 | 0.09 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.03 | +14.29% | 0.01 | 89 | 10,501 | 0.94 | 0.17 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 7 | 181 | 0.94 | 0.14 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 19.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.33 | 0.08 | 0.04 | -0.01 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,045 | 1.09 | 0.07 | 0.04 | -0.01 | 10/24/2025 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.14 | -0.02 | 0.02 | 0.00 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.21 | -0.06 | 0.04 | -0.01 | 10/17/2025 | 10/24/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 56 | 5,735 | 0.85 | -0.13 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 11.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.05 | -11.12% | 0.04 | 10 | 972 | 0.76 | -0.24 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 12.00 | 0.75 | 1.00 | 0.88 | 0.80 | 0.00 | 0.00% | 0.07 | 32 | 966 | 0.83 | -0.38 | 0.14 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 13.00 | 1.20 | 1.50 | 1.35 | 1.40 | 0.00 | 0.00% | 0.10 | 0 | 240 | 0.78 | -0.52 | 0.14 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 14.00 | 1.95 | 2.40 | 2.18 | 2.14 | 0.00 | 0.00% | 0.16 | 0 | 147 | 0.90 | -0.64 | 0.13 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 15.00 | 2.70 | 3.30 | 3.00 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 179 | 0.93 | -0.73 | 0.11 | -0.02 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 16.00 | 3.00 | 4.20 | 3.60 | % | 0.23 | 0 | 0 | 1.29 | -0.79 | 0.09 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 17.00 | 3.90 | 5.10 | 4.50 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.36 | -0.83 | 0.07 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 18.00 | 4.90 | 6.10 | 5.50 | % | 0.31 | 0 | 0 | 1.49 | -0.86 | 0.06 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 19.00 | 5.70 | 7.20 | 6.45 | % | 0.34 | 0 | 0 | 1.71 | -0.92 | 0.04 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 20.00 | 6.70 | 8.20 | 7.45 | % | 0.37 | 0 | 0 | 1.82 | -0.93 | 0.04 | -0.01 | 10/24/2025 3:59:57 PM EST |