Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $15.37 as of 3/12/2026 8:24:30 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 | 8.90 | 10.60 | 9.75 | 10.55 | 0.00 | 0.00% | 1.95 | 1 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 6.00 | 8.00 | 9.60 | 8.80 | 9.60 | +0.24 | +2.57% | 1.47 | 2 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 7.00 | 6.60 | 8.60 | 7.60 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 8.00 | 5.80 | 7.60 | 6.70 | 7.55 | 0.00 | 0.00% | 0.84 | 0 | 1 | 9.29 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 9.00 | 4.30 | 6.60 | 5.45 | % | 0.61 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 9.50 | 3.90 | 6.10 | 5.00 | % | 0.53 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 10.00 | 3.30 | 5.60 | 4.45 | % | 0.45 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 10.50 | 2.75 | 5.10 | 3.93 | % | 0.37 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 11.00 | 2.25 | 4.60 | 3.43 | % | 0.31 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 11.50 | 2.35 | 4.10 | 3.23 | 4.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 12.00 | 1.25 | 3.60 | 2.43 | % | 0.20 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 12.50 | 1.20 | 3.10 | 2.15 | 2.02 | % | 0.17 | 1 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:08 PM EST | |
| 13.00 | 0.75 | 2.60 | 1.68 | 1.55 | % | 0.13 | 1 | 0 | 3.32 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 4:00:08 PM EST | |
| 13.50 | 0.50 | 2.10 | 1.30 | % | 0.10 | 0 | 0 | 2.81 | 0.99 | 0.03 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 14.00 | 0.05 | 1.60 | 0.83 | 1.60 | % | 0.06 | 1 | 0 | 2.29 | 0.95 | 0.11 | -0.02 | 3/12/2026 | 3/12/2026 4:00:08 PM EST | |
| 14.50 | 0.50 | 1.10 | 0.80 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.76 | 0.85 | 0.26 | -0.07 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 1.19 | 0.67 | 0.41 | -0.16 | 3/12/2026 4:00:08 PM EST | |||
| 15.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.63 | 0.45 | 0.45 | -0.18 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 625 | 0.74 | 0.25 | 0.36 | -0.13 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 667 | 1.10 | 0.11 | 0.22 | -0.05 | 3/6/2026 | 3/12/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.04 | 0.10 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.01 | 0.04 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 9.56 | 0.00 | 0.01 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 18.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 13.50 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | -0.01 | 0.03 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 9.17 | -0.05 | 0.11 | -0.02 | 3/12/2026 4:00:08 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 8.28 | -0.15 | 0.26 | -0.07 | 3/12/2026 4:00:08 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.40 | -0.33 | 0.41 | -0.16 | 3/12/2026 4:00:08 PM EST | |||
| 15.50 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 6.82 | -0.55 | 0.45 | -0.18 | 3/12/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.89 | -0.75 | 0.36 | -0.13 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 16.50 | 0.45 | 1.20 | 0.83 | 1.20 | -0.05 | -4.00% | 0.05 | 2 | 14 | 1.28 | -0.89 | 0.22 | -0.05 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 2.70 | 1.35 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.63 | -0.96 | 0.10 | -0.02 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 17.50 | 0.60 | 4.30 | 2.45 | 3.13 | 0.00 | 0.00% | 0.14 | 0 | 16 | 9.19 | -0.99 | 0.04 | 0.00 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 18.00 | 1.10 | 4.80 | 2.95 | 2.82 | 0.00 | 0.00% | 0.16 | 0 | 18 | 9.66 | -1.00 | 0.01 | 0.00 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 18.50 | 1.60 | 5.30 | 3.45 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 19.00 | 2.10 | 5.80 | 3.95 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 19.50 | 2.60 | 6.20 | 4.40 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 185 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 20.00 | 3.10 | 6.80 | 4.95 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 20.50 | 3.60 | 7.30 | 5.45 | 5.18 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 21.00 | 4.10 | 7.70 | 5.90 | 5.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 22.00 | 5.10 | 8.70 | 6.90 | 6.55 | 0.00 | 0.00% | 0.31 | 0 | 533 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 23.00 | 6.10 | 9.70 | 7.90 | 7.70 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 24.00 | 7.10 | 10.80 | 8.95 | 8.65 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 25.00 | 8.10 | 11.80 | 9.95 | 10.03 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |