Options Chain for DIGITALBRIDGE GROUP INC CL A NEW (DBRG) - $17.05 as of 4/26/2024 3:07:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.00 | 8.60 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 11.00 | 4.20 | 7.60 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.00 | 4.80 | 6.60 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 13.00 | 2.25 | 5.00 | % | 0 | 0 | 1.87 | 0.99 | 0.02 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 14.00 | 2.35 | 4.30 | % | 0 | 0 | 0.89 | 0.94 | 0.06 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 0.40 | 2.15 | % | 0 | 0 | 0.52 | 0.85 | 0.11 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 16.00 | 1.20 | 1.35 | 1.32 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.70 | 0.18 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 17.00 | 0.65 | 0.75 | 0.80 | +0.09 | +12.68% | 14 | 36 | 0.46 | 0.50 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 18.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 610 | 137 | 0.47 | 0.31 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 19.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 334 | 0.46 | 0.17 | 0.13 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 217 | 0.53 | 0.08 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 303 | 1.42 | 0.03 | 0.04 | 0.00 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.01 | 0.02 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.49 | 0.00 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 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 | 0.75 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | -0.01 | 0.02 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.06 | 0.06 | -0.01 | 3/28/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.15 | 0.11 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | -0.01 | -2.44% | 1 | 27 | 0.49 | -0.30 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 17.00 | 0.80 | 0.90 | 0.70 | -0.10 | -12.50% | 5 | 524 | 0.48 | -0.50 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 18.00 | 1.45 | 1.55 | 1.15 | 0.00 | 0.00% | 0 | 219 | 0.46 | -0.69 | 0.18 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 19.00 | 1.80 | 4.30 | 1.72 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.83 | 0.13 | -0.01 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 1.50 | 5.30 | 2.92 | 0.00 | 0.00% | 0 | 131 | 0.62 | -0.92 | 0.08 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 21.00 | 3.80 | 4.30 | % | 0 | 0 | 0.74 | -0.97 | 0.04 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 22.00 | 4.80 | 5.70 | % | 0 | 0 | 1.25 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 23.00 | 4.00 | 6.40 | % | 0 | 0 | 1.08 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 24.00 | 7.00 | 7.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 6.20 | 8.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 26.00 | 9.00 | 9.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 12.50 | 13.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 17.80 | 18.70 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |