Options Chain for DROPBOX INC CL A (DBX) - $29.85 as of 10/3/2025 3:57:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.80 | 11.70 | 10.25 | % | 0.51 | 0 | 0 | 1.66 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 22.00 | 6.80 | 9.50 | 8.15 | % | 0.37 | 0 | 0 | 1.33 | 0.97 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 23.00 | 5.80 | 8.80 | 7.30 | % | 0.32 | 0 | 0 | 1.31 | 0.95 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 24.00 | 4.90 | 7.90 | 6.40 | % | 0.27 | 0 | 0 | 1.22 | 0.92 | 0.03 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 25.00 | 4.60 | 7.00 | 5.80 | % | 0.23 | 0 | 0 | 0.75 | 0.87 | 0.05 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 26.00 | 3.80 | 4.10 | 3.95 | % | 0.15 | 0 | 0 | 0.87 | 0.81 | 0.06 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 27.00 | 3.10 | 3.30 | 3.20 | 3.30 | % | 0.12 | 6 | 0 | 0.40 | 0.74 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 28.00 | 2.35 | 2.60 | 2.48 | 2.41 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.40 | 0.66 | 0.09 | -0.02 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 29.00 | 1.75 | 1.90 | 1.83 | 2.00 | +0.11 | +5.82% | 0.06 | 14 | 5 | 0.38 | 0.57 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 1.25 | 1.40 | 1.33 | 1.45 | +0.20 | +16.00% | 0.04 | 3 | 8 | 0.37 | 0.47 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 31.00 | 0.85 | 1.00 | 0.93 | 1.00 | -0.19 | -15.97% | 0.03 | 1 | 97 | 0.37 | 0.37 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 32.00 | 0.60 | 0.70 | 0.65 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.36 | 0.29 | 0.09 | -0.01 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 33.00 | 0.35 | 0.50 | 0.43 | 0.48 | 0.00 | 0.00% | 0.01 | 12 | 35 | 0.35 | 0.22 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 34.00 | 0.20 | 0.35 | 0.28 | 0.33 | -0.02 | -5.72% | 0.01 | 10 | 69 | 0.35 | 0.16 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.36 | 0.12 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.69 | 0.07 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.80 | 0.05 | 0.03 | 0.00 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.23 | -0.03 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.12 | -0.05 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 24.00 | 0.10 | 0.70 | 0.40 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.82 | -0.08 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 25.00 | 0.20 | 0.50 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.50 | -0.13 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 3:59:57 PM EST |
| 26.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 5 | 14 | 0.38 | -0.19 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 27.00 | 0.50 | 0.65 | 0.58 | 0.50 | +0.02 | +4.17% | 0.02 | 7 | 0 | 0.57 | -0.26 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 28.00 | 0.80 | 0.95 | 0.88 | 0.80 | +0.04 | +5.27% | 0.03 | 12 | 206 | 0.41 | -0.34 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 29.00 | 1.20 | 1.30 | 1.25 | 1.20 | +0.03 | +2.57% | 0.04 | 34 | 113 | 0.34 | -0.43 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 30.00 | 1.65 | 1.80 | 1.73 | 1.65 | -0.19 | -10.33% | 0.06 | 13 | 140 | 0.33 | -0.53 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:57 PM EST |
| 31.00 | 2.30 | 2.40 | 2.35 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.33 | -0.63 | 0.10 | -0.02 | 9/29/2025 | 10/3/2025 3:59:57 PM EST |
| 32.00 | 3.00 | 3.20 | 3.10 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.33 | -0.71 | 0.09 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 33.00 | 3.70 | 4.00 | 3.85 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.31 | -0.78 | 0.07 | -0.01 | 9/19/2025 | 10/3/2025 3:59:57 PM EST |
| 34.00 | 4.40 | 4.90 | 4.65 | % | 0.14 | 0 | 0 | 0.39 | -0.84 | 0.06 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 35.00 | 5.10 | 6.50 | 5.80 | % | 0.17 | 0 | 0 | 0.63 | -0.88 | 0.05 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 36.00 | 6.20 | 7.20 | 6.70 | % | 0.19 | 0 | 0 | 0.60 | -0.93 | 0.04 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 37.00 | 7.00 | 8.50 | 7.75 | % | 0.21 | 0 | 0 | 0.83 | -0.95 | 0.03 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 38.00 | 8.30 | 8.70 | 8.50 | % | 0.22 | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 39.00 | 9.20 | 9.70 | 9.45 | % | 0.24 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 40.00 | 9.90 | 11.40 | 10.65 | % | 0.27 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 45.00 | 14.80 | 16.10 | 15.45 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |