Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $8.87 as of 3/31/2025 3:46:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.90 | 7.40 | % | 0 | 0 | 7.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 4.50 | 6.50 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.00 | 4.10 | 6.00 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 3.60 | 4.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 6.00 | 2.70 | 2.95 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.00 | 1.60 | 2.15 | % | 0 | 0 | 1.10 | 0.97 | 0.06 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 8.00 | 0.90 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 23 | 0.65 | 0.79 | 0.25 | -0.01 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 0.30 | 0.40 | 0.30 | -0.06 | -16.67% | 6 | 5,257 | 0.58 | 0.45 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 2,095 | 0.67 | 0.15 | 0.24 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 188 | 0.70 | 0.03 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 43 | 1.06 | 0.00 | 0.01 | 0.00 | 3/7/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,351 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 21 | 2.66 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 8.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | -0.03 | 0.06 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 8.00 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.60 | -0.21 | 0.25 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 0.45 | 0.55 | 0.60 | +0.05 | +9.10% | 1 | 58 | 0.51 | -0.55 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 1.20 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.85 | 0.24 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 2.15 | 2.25 | 2.23 | +0.08 | +3.73% | 5 | 28 | 0.69 | -0.97 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 3.10 | 3.30 | 2.93 | 0.00 | 0.00% | 0 | 2,505 | 0.89 | -1.00 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 4.10 | 4.40 | 4.30 | +1.91 | +79.92% | 1 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 14.00 | 5.10 | 5.30 | 3.29 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 6.10 | 6.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 16.00 | 7.10 | 7.40 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.00 | 8.10 | 8.40 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 9.10 | 9.40 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |