Options Chain for DROPBOX INC CL A (DBX) - $26.67 as of 10/22/2024 2:07:37 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 11.10 | 12.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
16.00 | 10.10 | 12.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
17.00 | 9.00 | 11.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
18.00 | 7.90 | 10.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
19.00 | 6.90 | 9.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
20.00 | 6.00 | 8.10 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
21.00 | 4.90 | 7.50 | % | 0 | 0 | 1.40 | 0.97 | 0.02 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
22.00 | 4.40 | 6.30 | % | 0 | 0 | 1.18 | 0.92 | 0.04 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
23.00 | 2.75 | 4.00 | 3.68 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.88 | 0.06 | -0.01 | 10/10/2024 | 10/22/2024 12:58:35 PM EST |
24.00 | 2.05 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.81 | 0.09 | -0.01 | 10/18/2024 | 10/22/2024 12:58:35 PM EST |
25.00 | 2.10 | 2.25 | % | 0 | 0 | 0.38 | 0.71 | 0.11 | -0.02 | 10/22/2024 12:58:35 PM EST | |||
26.00 | 1.45 | 1.60 | 1.78 | 0.00 | 0.00% | 0 | 58 | 0.35 | 0.59 | 0.13 | -0.02 | 10/21/2024 | 10/22/2024 12:58:35 PM EST |
27.00 | 0.95 | 1.10 | % | 0 | 0 | 0.35 | 0.46 | 0.13 | -0.02 | 10/22/2024 12:58:35 PM EST | |||
28.00 | 0.55 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 81 | 0.35 | 0.33 | 0.12 | -0.02 | 10/18/2024 | 10/22/2024 12:58:35 PM EST |
29.00 | 0.30 | 0.45 | % | 0 | 0 | 0.35 | 0.23 | 0.10 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
30.00 | 0.15 | 0.30 | % | 0 | 0 | 0.35 | 0.15 | 0.08 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
31.00 | 0.10 | 0.20 | % | 0 | 0 | 0.40 | 0.09 | 0.05 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
32.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.05 | 0.04 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
33.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.03 | 0.02 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
34.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.02 | 0.01 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
35.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
36.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
19.00 | 0.00 | 1.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | -0.03 | 0.02 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
22.00 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.08 | 0.04 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
23.00 | 0.15 | 0.30 | % | 0 | 0 | 0.41 | -0.12 | 0.06 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
24.00 | 0.30 | 0.50 | % | 0 | 0 | 0.39 | -0.19 | 0.09 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
25.00 | 0.50 | 0.75 | % | 0 | 0 | 0.38 | -0.29 | 0.11 | -0.02 | 10/22/2024 12:58:35 PM EST | |||
26.00 | 0.85 | 1.10 | % | 0 | 0 | 0.36 | -0.41 | 0.13 | -0.02 | 10/22/2024 12:58:35 PM EST | |||
27.00 | 1.35 | 1.55 | % | 0 | 0 | 0.35 | -0.54 | 0.13 | -0.02 | 10/22/2024 12:58:35 PM EST | |||
28.00 | 2.00 | 2.20 | % | 0 | 0 | 0.36 | -0.67 | 0.12 | -0.02 | 10/22/2024 12:58:35 PM EST | |||
29.00 | 2.05 | 3.10 | % | 0 | 0 | 0.42 | -0.77 | 0.10 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
30.00 | 3.00 | 3.80 | % | 0 | 0 | 0.54 | -0.85 | 0.08 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
31.00 | 4.10 | 5.80 | % | 0 | 0 | 0.82 | -0.91 | 0.05 | -0.01 | 10/22/2024 12:58:35 PM EST | |||
32.00 | 5.10 | 7.30 | % | 0 | 0 | 1.06 | -0.95 | 0.04 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
33.00 | 6.00 | 8.40 | % | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
34.00 | 7.10 | 9.40 | % | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
35.00 | 8.30 | 10.40 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 10/22/2024 12:58:35 PM EST | |||
36.00 | 9.30 | 11.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:35 PM EST |