Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $16.00 as of 9/25/2026 4:14:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 13.70 | 13.00 | % | 5.20 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 5.00 | 10.00 | 13.10 | 11.55 | % | 2.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 6.00 | 9.20 | 12.10 | 10.65 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 7.00 | 8.20 | 11.10 | 9.65 | % | 1.38 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 7.50 | 7.70 | 10.60 | 9.15 | % | 1.22 | 0 | 0 | 9.18 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 8.00 | 7.20 | 10.10 | 8.65 | % | 1.08 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 9.00 | 6.20 | 9.10 | 7.65 | % | 0.85 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 10.00 | 5.30 | 8.10 | 6.70 | % | 0.67 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 10.50 | 4.90 | 7.60 | 6.25 | % | 0.60 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 11.00 | 4.40 | 7.10 | 5.75 | % | 0.52 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 11.50 | 3.90 | 6.60 | 5.25 | % | 0.46 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 12.00 | 3.40 | 6.10 | 4.75 | % | 0.40 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 12.50 | 2.90 | 5.60 | 4.25 | % | 0.34 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 13.00 | 2.40 | 5.10 | 3.75 | % | 0.29 | 0 | 0 | 4.33 | 1.00 | 0.01 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 13.50 | 2.05 | 4.60 | 3.33 | % | 0.25 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 14.00 | 1.65 | 4.10 | 2.88 | % | 0.21 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 14.50 | 1.15 | 3.60 | 2.38 | % | 0.16 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 15.00 | 0.65 | 3.10 | 1.88 | % | 0.13 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 15.50 | 0.40 | 2.60 | 1.50 | % | 0.10 | 0 | 0 | 0.17 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 94 | 0.07 | 0.39 | 6.03 | 0.00 | 9/25/2026 | 9/25/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 9.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 9.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.37 | 0.00 | 0.01 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 15.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.05 | -0.61 | 6.03 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 16.50 | 0.15 | 2.65 | 1.40 | % | 0.08 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 17.00 | 0.65 | 3.20 | 1.93 | % | 0.11 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 17.50 | 1.15 | 3.70 | 2.43 | % | 0.14 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 18.00 | 1.65 | 4.20 | 2.93 | % | 0.16 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 18.50 | 2.10 | 4.70 | 3.40 | % | 0.18 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 19.00 | 2.40 | 5.20 | 3.80 | % | 0.20 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 19.50 | 2.90 | 5.70 | 4.30 | % | 0.22 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 20.00 | 3.40 | 6.20 | 4.80 | % | 0.24 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 20.50 | 3.90 | 6.70 | 5.30 | % | 0.26 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 21.00 | 4.40 | 7.20 | 5.80 | % | 0.28 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 22.00 | 5.30 | 8.20 | 6.75 | % | 0.31 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 22.50 | 5.80 | 8.70 | 7.25 | % | 0.32 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 23.00 | 6.30 | 9.20 | 7.75 | % | 0.34 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 24.00 | 7.30 | 10.20 | 8.75 | % | 0.36 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 25.00 | 8.30 | 11.20 | 9.75 | % | 0.39 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 27.50 | 10.30 | 13.70 | 12.00 | % | 0.44 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 30.00 | 12.80 | 16.20 | 14.50 | % | 0.48 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST |