Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $10.84 as of 7/11/2025 8:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 10.90 | 9.95 | % | 9.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 2.00 | 8.00 | 9.90 | 8.95 | % | 4.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 3.00 | 7.00 | 8.90 | 7.95 | % | 2.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 4.00 | 6.00 | 7.90 | 6.95 | % | 1.74 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 5.00 | 5.00 | 6.70 | 5.85 | % | 1.17 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 6.00 | 4.10 | 5.50 | 4.80 | % | 0.80 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 7.00 | 3.10 | 4.50 | 3.80 | % | 0.54 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 8.00 | 2.60 | 3.80 | 3.20 | 2.79 | +0.24 | +9.42% | 0.40 | 2 | 9 | 4.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 9.00 | 1.60 | 2.00 | 1.80 | 1.40 | 0.00 | 0.00% | 0.20 | 0 | 70 | 1.29 | 0.97 | 0.06 | -0.01 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.88 | +0.20 | +29.42% | 0.05 | 2 | 307 | 0.76 | 0.83 | 0.25 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3,662 | 0.56 | 0.46 | 0.42 | -0.03 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.03 | -60.00% | 0.01 | 4 | 1,818 | 0.73 | 0.14 | 0.23 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 879 | 2.43 | 0.02 | 0.06 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,880 | 1.17 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.49 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.98 | -0.03 | 0.06 | -0.01 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5,421 | 0.81 | -0.17 | 0.25 | -0.02 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 317 | 0.55 | -0.54 | 0.42 | -0.03 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 12.00 | 0.90 | 1.35 | 1.13 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.00 | -0.86 | 0.23 | -0.02 | 6/5/2025 | 7/11/2025 3:59:57 PM EST |
| 13.00 | 1.90 | 2.30 | 2.10 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.27 | -0.98 | 0.06 | 0.00 | 5/29/2025 | 7/11/2025 3:59:57 PM EST |
| 14.00 | 2.90 | 3.40 | 3.15 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.85 | -1.00 | 0.01 | 0.00 | 6/18/2025 | 7/11/2025 3:59:57 PM EST |
| 15.00 | 3.90 | 4.40 | 4.15 | % | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 16.00 | 4.90 | 5.40 | 5.15 | % | 0.32 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 17.00 | 6.00 | 6.40 | 6.20 | % | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 18.00 | 7.10 | 7.40 | 7.25 | % | 0.40 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 19.00 | 7.70 | 8.40 | 8.05 | % | 0.42 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 20.00 | 9.00 | 9.40 | 9.20 | % | 0.46 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |