Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $17.30 as of 4/22/2024 3:37:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.10 | 8.90 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 11.00 | 6.10 | 7.10 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 12.00 | 4.80 | 6.60 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 13.00 | 4.10 | 5.30 | % | 0 | 0 | 1.75 | 0.98 | 0.02 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 14.00 | 2.85 | 4.50 | % | 0 | 0 | 1.62 | 0.93 | 0.05 | -0.01 | 4/22/2024 3:59:56 PM EST | |||
| 15.00 | 2.35 | 2.45 | % | 0 | 0 | 0.55 | 0.85 | 0.10 | -0.01 | 4/22/2024 3:59:56 PM EST | |||
| 16.00 | 1.55 | 1.65 | % | 0 | 0 | 0.51 | 0.73 | 0.15 | -0.02 | 4/22/2024 3:59:56 PM EST | |||
| 17.00 | 0.90 | 1.00 | 0.97 | -0.03 | -3.00% | 2 | 35 | 0.48 | 0.56 | 0.19 | -0.02 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 18.00 | 0.45 | 0.55 | 0.55 | -0.10 | -15.39% | 15 | 117 | 0.46 | 0.37 | 0.19 | -0.02 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 19.00 | 0.20 | 0.30 | 0.27 | -0.04 | -12.91% | 7 | 126 | 0.46 | 0.22 | 0.14 | -0.01 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 20.00 | 0.10 | 0.15 | 0.11 | -0.09 | -45.00% | 63 | 125 | 0.47 | 0.12 | 0.10 | -0.01 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 303 | 0.55 | 0.06 | 0.06 | -0.01 | 4/19/2024 | 4/22/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.02 | 0.03 | 0.00 | 4/10/2024 | 4/22/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.01 | 0.01 | 0.00 | 4/4/2024 | 4/22/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.01 | 0.00 | 3/27/2024 | 4/22/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | -0.02 | 0.02 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 14.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.07 | 0.05 | -0.01 | 3/28/2024 | 4/22/2024 3:59:56 PM EST |
| 15.00 | 0.15 | 0.20 | 0.20 | +0.07 | +53.85% | 4 | 12 | 0.51 | -0.15 | 0.10 | -0.01 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 16.00 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.49 | -0.27 | 0.15 | -0.02 | 4/19/2024 | 4/22/2024 3:59:56 PM EST |
| 17.00 | 0.70 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 524 | 0.47 | -0.44 | 0.19 | -0.02 | 4/19/2024 | 4/22/2024 3:59:56 PM EST |
| 18.00 | 1.25 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 159 | 0.45 | -0.63 | 0.19 | -0.02 | 4/19/2024 | 4/22/2024 3:59:56 PM EST |
| 19.00 | 1.90 | 2.10 | 1.72 | 0.00 | 0.00% | 0 | 28 | 0.50 | -0.78 | 0.14 | -0.01 | 4/19/2024 | 4/22/2024 3:59:56 PM EST |
| 20.00 | 2.85 | 3.00 | 2.92 | +0.61 | +26.41% | 50 | 132 | 0.55 | -0.88 | 0.10 | -0.01 | 4/22/2024 | 4/22/2024 3:59:56 PM EST |
| 21.00 | 3.60 | 4.00 | % | 0 | 0 | 0.53 | -0.94 | 0.06 | -0.01 | 4/22/2024 3:59:56 PM EST | |||
| 22.00 | 4.70 | 5.00 | % | 0 | 0 | 0.76 | -0.98 | 0.03 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 23.00 | 5.60 | 5.90 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 24.00 | 6.60 | 7.40 | % | 0 | 0 | 1.32 | -1.00 | 0.01 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 25.00 | 7.50 | 7.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 26.00 | 8.70 | 9.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 30.00 | 12.70 | 13.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST | |||
| 35.00 | 17.70 | 18.50 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/22/2024 3:59:56 PM EST |