Options Chain for DROPBOX INC CL A (DBX) - $28.48 as of 9/3/2025 3:16:51 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 | 14.40 | 17.90 | 16.15 | % | 1.24 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 15.00 | 13.90 | 16.00 | 14.95 | 10.69 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 9/3/2025 3:59:47 PM EST |
| 18.00 | 10.30 | 13.00 | 11.65 | 7.28 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 9/3/2025 3:59:47 PM EST |
| 20.00 | 9.00 | 9.30 | 9.15 | 8.50 | 0.00 | 0.00% | 0.46 | 0 | 105 | 0.73 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:47 PM EST |
| 22.00 | 7.00 | 7.30 | 7.15 | 6.35 | 0.00 | 0.00% | 0.33 | 0 | 115 | 0.56 | 0.97 | 0.02 | -0.01 | 8/13/2025 | 9/3/2025 3:59:47 PM EST |
| 25.00 | 4.10 | 4.50 | 4.30 | 3.39 | 0.00 | 0.00% | 0.17 | 0 | 204 | 0.35 | 0.88 | 0.05 | -0.01 | 8/14/2025 | 9/3/2025 3:59:47 PM EST |
| 26.00 | 3.20 | 3.60 | 3.40 | 2.85 | 0.00 | 0.00% | 0.13 | 0 | 173 | 0.34 | 0.82 | 0.07 | -0.01 | 8/26/2025 | 9/3/2025 3:59:47 PM EST |
| 27.00 | 2.45 | 2.60 | 2.53 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 323 | 0.31 | 0.75 | 0.09 | -0.02 | 9/2/2025 | 9/3/2025 3:59:47 PM EST |
| 28.00 | 1.70 | 1.85 | 1.78 | 1.83 | 0.00 | 0.00% | 0.06 | 0 | 170 | 0.29 | 0.66 | 0.12 | -0.02 | 8/29/2025 | 9/3/2025 3:59:47 PM EST |
| 29.00 | 1.10 | 1.25 | 1.18 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 221 | 0.27 | 0.54 | 0.13 | -0.02 | 9/2/2025 | 9/3/2025 3:59:47 PM EST |
| 30.00 | 0.65 | 0.80 | 0.73 | 0.67 | +0.13 | +24.08% | 0.02 | 29 | 1,241 | 0.27 | 0.40 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 31.00 | 0.35 | 0.45 | 0.40 | 0.36 | +0.06 | +20.00% | 0.01 | 136 | 1,116 | 0.26 | 0.29 | 0.11 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 16 | 1,912 | 0.26 | 0.21 | 0.09 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.03 | +30.00% | 0.00 | 1,588 | 77 | 0.28 | 0.15 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.90 | 0.45 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.62 | 0.08 | 0.05 | 0.00 | 8/7/2025 | 9/3/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.71 | 0.04 | 0.03 | 0.00 | 8/4/2025 | 9/3/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.48 | 0.03 | 0.02 | 0.00 | 6/23/2025 | 9/3/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 9/3/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.57 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/3/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/3/2025 3:59:47 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 | % | 0.04 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 188 | 1.81 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/3/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:47 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 3,098 | 0.49 | -0.03 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.02 | -10.00% | 0.01 | 10 | 6,829 | 0.39 | -0.12 | 0.05 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 26.00 | 0.20 | 0.30 | 0.25 | 0.32 | +0.01 | +3.23% | 0.01 | 13 | 2,099 | 0.32 | -0.18 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 27.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 0.01 | 14 | 3,480 | 0.30 | -0.25 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 28.00 | 0.60 | 0.70 | 0.65 | 0.68 | -0.16 | -19.05% | 0.02 | 4 | 1,088 | 0.28 | -0.34 | 0.12 | -0.02 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 29.00 | 0.95 | 1.10 | 1.03 | 1.10 | -0.15 | -12.00% | 0.04 | 5 | 235 | 0.27 | -0.46 | 0.13 | -0.02 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 30.00 | 1.50 | 1.65 | 1.58 | 1.70 | -0.30 | -15.00% | 0.05 | 6 | 164 | 0.27 | -0.60 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 31.00 | 2.05 | 2.60 | 2.33 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.34 | -0.71 | 0.11 | -0.01 | 8/8/2025 | 9/3/2025 3:59:47 PM EST |
| 32.00 | 3.00 | 3.50 | 3.25 | 3.38 | -1.92 | -36.23% | 0.10 | 3 | 154 | 0.38 | -0.79 | 0.09 | -0.01 | 9/3/2025 | 9/3/2025 3:59:47 PM EST |
| 33.00 | 3.40 | 4.40 | 3.90 | 5.08 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -0.85 | 0.07 | -0.01 | 5/27/2025 | 9/3/2025 3:59:47 PM EST |
| 34.00 | 4.30 | 5.20 | 4.75 | % | 0.14 | 0 | 0 | 0.37 | -0.92 | 0.05 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 35.00 | 5.60 | 6.90 | 6.25 | 9.63 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.69 | -0.96 | 0.03 | 0.00 | 4/4/2025 | 9/3/2025 3:59:47 PM EST |
| 36.00 | 6.30 | 8.10 | 7.20 | % | 0.20 | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 37.00 | 7.50 | 8.90 | 8.20 | % | 0.22 | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 38.00 | 8.30 | 9.20 | 8.75 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 39.00 | 9.90 | 11.50 | 10.70 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 40.00 | 10.90 | 12.20 | 11.55 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/3/2025 3:59:47 PM EST |
| 41.00 | 11.30 | 13.90 | 12.60 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST | |||
| 45.00 | 15.60 | 17.10 | 16.35 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:47 PM EST |