Options Chain for DROPBOX INC CL A (DBX) - $29.34 as of 12/8/2025 3:07:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.50 | 18.00 | 16.25 | 16.10 | 0.00 | 0.00% | 1.25 | 0 | 16 | 3.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 12/8/2025 3:59:57 PM EST |
| 15.00 | 12.50 | 16.00 | 14.25 | 14.80 | 0.00 | 0.00% | 0.95 | 0 | 83 | 2.65 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:57 PM EST |
| 18.00 | 9.20 | 13.00 | 11.10 | 12.00 | 0.00 | 0.00% | 0.62 | 0 | 7 | 2.10 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 20.00 | 7.00 | 11.10 | 9.05 | 11.21 | 0.00 | 0.00% | 0.45 | 0 | 54 | 1.83 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:57 PM EST |
| 22.00 | 5.60 | 9.00 | 7.30 | 8.90 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.50 | 0.99 | 0.01 | 0.00 | 9/8/2025 | 12/8/2025 3:59:57 PM EST |
| 23.00 | 4.30 | 7.30 | 5.80 | 6.55 | 0.00 | 0.00% | 0.25 | 0 | 463 | 1.11 | 0.97 | 0.02 | 0.00 | 12/1/2025 | 12/8/2025 3:59:57 PM EST |
| 24.00 | 3.20 | 7.20 | 5.20 | 7.40 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.29 | 0.94 | 0.03 | -0.01 | 9/19/2025 | 12/8/2025 3:59:57 PM EST |
| 25.00 | 2.80 | 5.60 | 4.20 | 4.33 | 0.00 | 0.00% | 0.17 | 0 | 1,530 | 0.97 | 0.90 | 0.05 | -0.01 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 26.00 | 1.40 | 4.30 | 2.85 | 3.48 | 0.00 | 0.00% | 0.11 | 0 | 143 | 0.75 | 0.82 | 0.07 | -0.01 | 11/21/2025 | 12/8/2025 3:59:57 PM EST |
| 27.00 | 2.25 | 2.55 | 2.40 | 2.65 | -0.35 | -11.67% | 0.09 | 25 | 341 | 0.32 | 0.74 | 0.10 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 28.00 | 0.50 | 2.00 | 1.25 | 1.90 | -0.45 | -19.15% | 0.04 | 1 | 129 | 0.42 | 0.63 | 0.11 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 29.00 | 0.25 | 2.35 | 1.30 | 1.15 | -0.25 | -17.86% | 0.04 | 78 | 616 | 0.35 | 0.52 | 0.12 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 30.00 | 0.25 | 1.25 | 0.75 | 0.75 | -0.36 | -32.44% | 0.03 | 3 | 824 | 0.31 | 0.39 | 0.12 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.40 | -0.25 | -38.47% | 0.01 | 4 | 318 | 0.40 | 0.28 | 0.10 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 32.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.15 | -42.86% | 0.01 | 5 | 1,211 | 0.27 | 0.20 | 0.08 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 33.00 | 0.05 | 0.20 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4,519 | 0.29 | 0.13 | 0.06 | -0.01 | 11/26/2025 | 12/8/2025 3:59:57 PM EST |
| 34.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7,295 | 0.35 | 0.09 | 0.05 | -0.01 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10,943 | 0.42 | 0.05 | 0.03 | 0.00 | 12/3/2025 | 12/8/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 2.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 432 | 1.14 | 0.03 | 0.02 | 0.00 | 11/11/2025 | 12/8/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6,682 | 0.57 | 0.02 | 0.01 | 0.00 | 11/10/2025 | 12/8/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.30 | 0.01 | 0.01 | 0.00 | 9/18/2025 | 12/8/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 0.69 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/8/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.73 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 237 | 2.24 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 12/8/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 398 | 1.91 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 12/8/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2,514 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/8/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,591 | 1.24 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.92 | -0.01 | 0.01 | 0.00 | 10/16/2025 | 12/8/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.35 | +0.10 | +40.00% | 0.02 | 3 | 191 | 0.90 | -0.03 | 0.02 | 0.00 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.71 | -0.06 | 0.03 | -0.01 | 10/17/2025 | 12/8/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 545 | 0.75 | -0.10 | 0.05 | -0.01 | 11/25/2025 | 12/8/2025 3:59:57 PM EST |
| 26.00 | 0.05 | 0.70 | 0.38 | 0.47 | +0.07 | +17.50% | 0.01 | 1 | 185 | 0.36 | -0.18 | 0.07 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.35 | +0.05 | +16.67% | 0.01 | 30 | 1,042 | 0.39 | -0.26 | 0.10 | -0.01 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 28.00 | 0.05 | 1.00 | 0.53 | 0.55 | +0.14 | +34.15% | 0.02 | 1 | 2,679 | 0.24 | -0.37 | 0.11 | -0.02 | 12/8/2025 | 12/8/2025 3:59:57 PM EST |
| 29.00 | 0.75 | 1.80 | 1.28 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 2,228 | 0.33 | -0.48 | 0.12 | -0.02 | 12/5/2025 | 12/8/2025 3:59:57 PM EST |
| 30.00 | 1.30 | 2.80 | 2.05 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 1,611 | 0.37 | -0.61 | 0.12 | -0.02 | 12/4/2025 | 12/8/2025 3:59:57 PM EST |
| 31.00 | 2.00 | 3.80 | 2.90 | 1.87 | 0.00 | 0.00% | 0.09 | 0 | 1,068 | 0.66 | -0.72 | 0.10 | -0.01 | 12/2/2025 | 12/8/2025 3:59:57 PM EST |
| 32.00 | 2.20 | 4.80 | 3.50 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 969 | 0.75 | -0.80 | 0.08 | -0.01 | 12/3/2025 | 12/8/2025 3:59:57 PM EST |
| 33.00 | 3.10 | 5.90 | 4.50 | 3.59 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.85 | -0.87 | 0.06 | -0.01 | 12/2/2025 | 12/8/2025 3:59:57 PM EST |
| 34.00 | 4.10 | 7.00 | 5.55 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | -0.91 | 0.05 | -0.01 | 9/10/2025 | 12/8/2025 3:59:57 PM EST |
| 35.00 | 5.00 | 7.80 | 6.40 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.97 | -0.95 | 0.03 | 0.00 | 9/18/2025 | 12/8/2025 3:59:57 PM EST |
| 36.00 | 5.90 | 8.20 | 7.05 | % | 0.20 | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 37.00 | 6.90 | 10.00 | 8.45 | 11.72 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 3/18/2024 | 12/8/2025 3:59:57 PM EST |
| 38.00 | 7.90 | 10.20 | 9.05 | % | 0.24 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 40.00 | 9.90 | 13.00 | 11.45 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST | |||
| 45.00 | 14.60 | 17.10 | 15.85 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:57 PM EST |