Options Chain for DROPBOX INC CL A (DBX) - $30.60 as of 9/23/2025 4:28:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.70 | 13.90 | 12.80 | % | 0.67 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 20.00 | 10.60 | 12.90 | 11.75 | % | 0.59 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 21.00 | 9.60 | 11.90 | 10.75 | % | 0.51 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 22.00 | 8.70 | 10.90 | 9.80 | % | 0.45 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 23.00 | 7.50 | 9.90 | 8.70 | % | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 24.00 | 6.50 | 9.00 | 7.75 | % | 0.32 | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 25.00 | 5.50 | 8.00 | 6.75 | % | 0.27 | 0 | 0 | 1.40 | 0.98 | 0.02 | -0.01 | 9/23/2025 3:59:58 PM EST | |||
| 26.00 | 4.60 | 5.90 | 5.25 | % | 0.20 | 0 | 0 | 1.27 | 0.95 | 0.03 | -0.01 | 9/23/2025 3:59:58 PM EST | |||
| 27.00 | 2.90 | 6.00 | 4.45 | % | 0.16 | 0 | 0 | 1.13 | 0.90 | 0.05 | -0.01 | 9/23/2025 3:59:58 PM EST | |||
| 28.00 | 1.65 | 4.40 | 3.03 | % | 0.11 | 0 | 0 | 1.03 | 0.83 | 0.08 | -0.02 | 9/23/2025 3:59:58 PM EST | |||
| 29.00 | 1.45 | 4.40 | 2.93 | % | 0.10 | 0 | 0 | 0.98 | 0.74 | 0.10 | -0.02 | 9/23/2025 3:59:58 PM EST | |||
| 30.00 | 0.60 | 3.70 | 2.15 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.93 | 0.63 | 0.12 | -0.02 | 9/19/2025 | 9/23/2025 3:59:58 PM EST |
| 31.00 | 0.85 | 1.00 | 0.93 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.28 | 0.50 | 0.13 | -0.02 | 9/22/2025 | 9/23/2025 3:59:58 PM EST |
| 32.00 | 0.45 | 0.70 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.29 | 0.38 | 0.12 | -0.02 | 9/15/2025 | 9/23/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 0 | 0.91 | 0.27 | 0.11 | -0.02 | 9/23/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.92 | 0.18 | 0.08 | -0.01 | 9/16/2025 | 9/23/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.03 | 0.12 | 0.06 | -0.01 | 9/16/2025 | 9/23/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.10 | 0.07 | 0.04 | -0.01 | 9/23/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.00 | 0.04 | 0.03 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.24 | 0.02 | 0.02 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.53 | -0.01 | 0.01 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.41 | -0.02 | 0.02 | -0.01 | 9/23/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.28 | -0.05 | 0.03 | -0.01 | 9/23/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.16 | -0.10 | 0.05 | -0.01 | 9/9/2025 | 9/23/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.04 | -0.17 | 0.08 | -0.02 | 9/23/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | -0.26 | 0.10 | -0.02 | 9/15/2025 | 9/23/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 0.87 | -0.37 | 0.12 | -0.02 | 9/23/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.95 | 0.98 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | -0.50 | 0.13 | -0.02 | 9/18/2025 | 9/23/2025 3:59:58 PM EST |
| 32.00 | 0.40 | 3.70 | 2.05 | % | 0.06 | 0 | 0 | 0.85 | -0.62 | 0.12 | -0.02 | 9/23/2025 3:59:58 PM EST | |||
| 33.00 | 0.30 | 3.90 | 2.10 | % | 0.06 | 0 | 0 | 0.87 | -0.73 | 0.11 | -0.02 | 9/23/2025 3:59:58 PM EST | |||
| 34.00 | 1.95 | 4.70 | 3.33 | % | 0.10 | 0 | 0 | 0.91 | -0.82 | 0.08 | -0.01 | 9/23/2025 3:59:58 PM EST | |||
| 35.00 | 4.00 | 5.70 | 4.85 | % | 0.14 | 0 | 0 | 0.99 | -0.88 | 0.06 | -0.01 | 9/23/2025 3:59:58 PM EST | |||
| 36.00 | 4.90 | 7.20 | 6.05 | % | 0.17 | 0 | 0 | 1.07 | -0.93 | 0.04 | -0.01 | 9/23/2025 3:59:58 PM EST | |||
| 37.00 | 5.90 | 8.20 | 7.05 | % | 0.19 | 0 | 0 | 1.14 | -0.96 | 0.03 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 38.00 | 6.90 | 9.20 | 8.05 | % | 0.21 | 0 | 0 | 1.22 | -0.98 | 0.02 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 39.00 | 7.90 | 10.20 | 9.05 | % | 0.23 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 40.00 | 9.00 | 11.20 | 10.10 | % | 0.25 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 9/23/2025 3:59:58 PM EST | |||
| 41.00 | 10.00 | 12.20 | 11.10 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/23/2025 3:59:58 PM EST |