Options Chain for DROPBOX INC CL A (DBX) - $27.12 as of 12/12/2025 7:22:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.90 | 12.40 | 10.65 | % | 0.59 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 19.00 | 7.90 | 11.40 | 9.65 | % | 0.51 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 20.00 | 6.90 | 10.40 | 8.65 | % | 0.43 | 0 | 0 | 1.61 | 0.98 | 0.01 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 21.00 | 6.10 | 9.40 | 7.75 | % | 0.37 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 22.00 | 4.90 | 8.50 | 6.70 | % | 0.30 | 0 | 0 | 1.37 | 0.94 | 0.02 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 23.00 | 4.10 | 7.50 | 5.80 | % | 0.25 | 0 | 0 | 1.24 | 0.92 | 0.03 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 24.00 | 2.50 | 6.60 | 4.55 | % | 0.19 | 0 | 0 | 1.14 | 0.87 | 0.05 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 25.00 | 1.80 | 5.40 | 3.60 | % | 0.14 | 0 | 0 | 0.95 | 0.81 | 0.06 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 26.00 | 0.80 | 4.80 | 2.80 | % | 0.11 | 0 | 0 | 0.94 | 0.75 | 0.07 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 27.00 | 0.85 | 3.70 | 2.28 | % | 0.08 | 0 | 0 | 0.79 | 0.66 | 0.09 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 28.00 | 0.15 | 3.20 | 1.68 | 1.42 | +0.42 | +42.00% | 0.06 | 1 | 10 | 0.78 | 0.57 | 0.10 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST |
| 29.00 | 0.05 | 2.75 | 1.40 | % | 0.05 | 0 | 0 | 0.42 | 0.47 | 0.10 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | 0.48 | % | 0.04 | 1 | 0 | 0.75 | 0.38 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 4:00:02 PM EST | |
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.51 | 0.30 | 0.09 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.23 | 0.07 | -0.02 | 12/8/2025 | 12/12/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.69 | 0.17 | 0.06 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.06 | 0.12 | 0.05 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.13 | 0.08 | 0.04 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.88 | 0.06 | 0.03 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.23 | 0.04 | 0.02 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.11 | 0.03 | 0.01 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 12/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.26 | -0.02 | 0.01 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.42 | -0.03 | 0.01 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.88 | -0.06 | 0.02 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.28 | -0.08 | 0.03 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.87 | -0.13 | 0.05 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.60 | -0.19 | 0.06 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 0.97 | -0.25 | 0.07 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.47 | -0.34 | 0.09 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.90 | 1.45 | % | 0.05 | 0 | 0 | 0.82 | -0.43 | 0.10 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 29.00 | 0.15 | 2.65 | 1.40 | % | 0.05 | 0 | 0 | 0.61 | -0.53 | 0.10 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 30.00 | 0.55 | 4.10 | 2.33 | % | 0.08 | 0 | 0 | 0.83 | -0.62 | 0.09 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 31.00 | 1.05 | 4.60 | 2.83 | % | 0.09 | 0 | 0 | 0.79 | -0.70 | 0.09 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 32.00 | 1.85 | 5.80 | 3.83 | % | 0.12 | 0 | 0 | 0.92 | -0.77 | 0.07 | -0.02 | 12/12/2025 4:00:02 PM EST | |||
| 33.00 | 3.50 | 6.70 | 5.10 | % | 0.15 | 0 | 0 | 0.97 | -0.83 | 0.06 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 34.00 | 3.70 | 7.80 | 5.75 | % | 0.17 | 0 | 0 | 1.07 | -0.88 | 0.05 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 35.00 | 5.00 | 8.80 | 6.90 | % | 0.20 | 0 | 0 | 1.14 | -0.92 | 0.04 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 36.00 | 5.90 | 9.70 | 7.80 | % | 0.22 | 0 | 0 | 1.17 | -0.94 | 0.03 | -0.01 | 12/12/2025 4:00:02 PM EST | |||
| 37.00 | 7.30 | 10.70 | 9.00 | % | 0.24 | 0 | 0 | 1.23 | -0.96 | 0.02 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 38.00 | 7.80 | 11.70 | 9.75 | % | 0.26 | 0 | 0 | 1.29 | -0.97 | 0.01 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 39.00 | 8.90 | 12.80 | 10.85 | % | 0.28 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 12/12/2025 4:00:02 PM EST | |||
| 40.00 | 10.50 | 13.80 | 12.15 | % | 0.30 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 12/12/2025 4:00:02 PM EST |