Options Chain for DROPBOX INC CL A (DBX) - $33.41 as of 10/1/2026 8:13:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 15.20 | 14.15 | 12.10 | 0.00 | 0.00% | 0.71 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 25.00 | 8.50 | 10.00 | 9.25 | 6.82 | 0.00 | 0.00% | 0.37 | 0 | 3 | 5.96 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 26.00 | 7.50 | 9.00 | 8.25 | 5.90 | 0.00 | 0.00% | 0.32 | 0 | 5 | 5.43 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 27.00 | 6.50 | 8.00 | 7.25 | 6.66 | 0.00 | 0.00% | 0.27 | 0 | 4 | 4.92 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 28.00 | 4.60 | 7.20 | 5.90 | 5.81 | 0.00 | 0.00% | 0.21 | 0 | 13 | 5.97 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 29.00 | 4.70 | 5.50 | 5.10 | 4.89 | 0.00 | 0.00% | 0.18 | 0 | 13 | 3.00 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 30.00 | 3.70 | 4.80 | 4.25 | 3.81 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.10 | 1.00 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 31.00 | 2.75 | 3.80 | 3.28 | 3.09 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.63 | 0.98 | 0.03 | -0.01 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 31.50 | 2.25 | 3.30 | 2.78 | 2.67 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.38 | 0.95 | 0.06 | -0.03 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 32.00 | 1.75 | 2.60 | 2.18 | 1.89 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.84 | 0.91 | 0.10 | -0.06 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 32.50 | 1.15 | 2.15 | 1.65 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.68 | 0.84 | 0.16 | -0.12 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 33.00 | 0.10 | 2.10 | 1.10 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.09 | 0.75 | 0.22 | -0.19 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 33.50 | 0.50 | 0.90 | 0.70 | 0.90 | -0.03 | -3.23% | 0.02 | 447 | 452 | 0.79 | 0.62 | 0.26 | -0.22 | 10/1/2026 | 10/1/2026 9:59:10 AM EST |
| 34.00 | 0.20 | 0.70 | 0.45 | 0.40 | +0.05 | +14.29% | 0.01 | 4 | 64 | 0.59 | 0.48 | 0.28 | -0.23 | 10/1/2026 | 10/1/2026 9:59:10 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 0.00 | 7 | 622 | 0.55 | 0.24 | 0.22 | -0.18 | 10/1/2026 | 10/1/2026 9:59:10 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.70 | 0.09 | 0.11 | -0.07 | 9/22/2026 | 10/1/2026 9:59:10 AM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.83 | 0.05 | 0.07 | -0.04 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.94 | 0.03 | 0.05 | -0.02 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 37.50 | 0.00 | 1.25 | 0.63 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 179 | 3.19 | 0.01 | 0.02 | 0.00 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.94 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 10/1/2026 9:59:10 AM EST |
| 38.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 9:59:10 AM EST |
| 39.00 | 0.00 | 2.00 | 1.00 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:59:10 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 104 | 3.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:59:10 AM EST |
| 41.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.42 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 9:59:10 AM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 9:59:10 AM EST |
| 43.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 9:59:10 AM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.38 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 63 | 5.11 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.52 | -0.02 | 0.03 | -0.01 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 31.50 | 0.00 | 0.55 | 0.28 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.91 | -0.05 | 0.06 | -0.03 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 32.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.66 | -0.09 | 0.10 | -0.06 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.09 | -0.16 | 0.16 | -0.12 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 33.00 | 0.00 | 1.95 | 0.98 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 44 | 3.06 | -0.25 | 0.22 | -0.19 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.47 | -0.38 | 0.26 | -0.22 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.16 | -0.52 | 0.28 | -0.23 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 35.00 | 0.55 | 2.95 | 1.75 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 104 | 2.96 | -0.76 | 0.22 | -0.18 | 9/18/2026 | 10/1/2026 9:59:10 AM EST |
| 36.00 | 1.40 | 2.55 | 1.98 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.55 | -0.91 | 0.11 | -0.07 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 36.50 | 1.85 | 2.95 | 2.40 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.57 | -0.95 | 0.07 | -0.04 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 37.00 | 2.70 | 3.20 | 2.95 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.23 | -0.97 | 0.05 | -0.02 | 9/30/2026 | 10/1/2026 9:59:10 AM EST |
| 37.50 | 3.20 | 4.50 | 3.85 | % | 0.10 | 0 | 0 | 3.04 | -0.99 | 0.02 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 38.00 | 3.70 | 4.30 | 4.00 | 6.14 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 38.50 | 4.20 | 5.50 | 4.85 | 6.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:59:10 AM EST |
| 39.00 | 4.70 | 6.00 | 5.35 | 7.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 40.00 | 4.90 | 7.60 | 6.25 | 8.49 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 41.00 | 5.90 | 8.90 | 7.40 | 9.42 | 0.00 | 0.00% | 0.18 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 42.00 | 6.90 | 9.60 | 8.25 | 10.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 43.00 | 7.20 | 10.20 | 8.70 | 11.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:10 AM EST |
| 45.00 | 9.90 | 12.60 | 11.25 | % | 0.25 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 50.00 | 14.90 | 17.60 | 16.25 | % | 0.33 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST | |||
| 55.00 | 19.90 | 22.80 | 21.35 | % | 0.39 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:10 AM EST |