Options Chain for DROPBOX INC CL A (DBX) - $28.38 as of 10/30/2025 5:34:19 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 | 8.70 | 11.80 | 10.25 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 19.50 | 8.20 | 11.10 | 9.65 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 7.70 | 10.80 | 9.25 | % | 0.46 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 20.50 | 7.20 | 9.50 | 8.35 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 6.70 | 9.80 | 8.25 | % | 0.39 | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 21.50 | 6.20 | 9.10 | 7.65 | % | 0.36 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 5.70 | 8.80 | 7.25 | % | 0.33 | 0 | 0 | 3.02 | 0.99 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 22.50 | 5.20 | 8.30 | 6.75 | % | 0.30 | 0 | 0 | 2.79 | 0.98 | 0.01 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 23.00 | 4.80 | 7.80 | 6.30 | % | 0.27 | 0 | 0 | 2.73 | 0.97 | 0.02 | -0.04 | 10/30/2025 4:00:01 PM EST | |||
| 23.50 | 4.30 | 7.30 | 5.80 | % | 0.25 | 0 | 0 | 0.93 | 0.96 | 0.02 | -0.04 | 10/30/2025 4:00:01 PM EST | |||
| 24.00 | 3.90 | 6.80 | 5.35 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 21 | 2.45 | 0.95 | 0.03 | -0.05 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 24.50 | 3.40 | 6.40 | 4.90 | % | 0.20 | 0 | 0 | 2.38 | 0.93 | 0.04 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 2.00 | 5.90 | 3.95 | % | 0.16 | 0 | 0 | 1.58 | 0.90 | 0.05 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 25.50 | 1.50 | 5.20 | 3.35 | % | 0.13 | 0 | 0 | 1.82 | 0.87 | 0.06 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 26.00 | 1.70 | 4.30 | 3.00 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.41 | 0.83 | 0.07 | -0.08 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 26.50 | 1.10 | 4.60 | 2.85 | % | 0.11 | 0 | 0 | 1.95 | 0.79 | 0.08 | -0.09 | 10/30/2025 4:00:01 PM EST | |||
| 27.00 | 1.00 | 4.30 | 2.65 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.94 | 0.74 | 0.09 | -0.09 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 27.50 | 0.65 | 3.90 | 2.28 | % | 0.08 | 0 | 0 | 1.85 | 0.70 | 0.10 | -0.09 | 10/30/2025 4:00:01 PM EST | |||
| 28.00 | 0.30 | 3.60 | 1.95 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.83 | 0.64 | 0.11 | -0.10 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 28.50 | 1.05 | 3.20 | 2.13 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.10 | 0.59 | 0.12 | -0.10 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 29.00 | 0.80 | 2.10 | 1.45 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.84 | 0.53 | 0.12 | -0.10 | 10/28/2025 | 10/30/2025 4:00:01 PM EST |
| 29.50 | 0.55 | 2.30 | 1.43 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.96 | 0.46 | 0.12 | -0.09 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 30.00 | 0.40 | 1.90 | 1.15 | 0.55 | -0.10 | -15.39% | 0.04 | 3 | 46 | 0.91 | 0.41 | 0.12 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 30.50 | 0.30 | 2.55 | 1.43 | 0.50 | -0.23 | -31.51% | 0.05 | 4 | 1 | 1.19 | 0.35 | 0.11 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 31.00 | 0.20 | 0.80 | 0.50 | 0.45 | -0.01 | -2.18% | 0.02 | 111 | 868 | 0.70 | 0.30 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 31.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 20 | 1 | 0.61 | 0.26 | 0.10 | -0.08 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.66 | 0.21 | 0.09 | -0.07 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.18 | 0.08 | -0.06 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 1.55 | 0.78 | 0.38 | +0.12 | +46.16% | 0.02 | 1 | 11 | 1.72 | 0.14 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.34 | 0.09 | 0.05 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.16 | 0.05 | 0.03 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.30 | 0.03 | 0.02 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.43 | 0.02 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.56 | 0.01 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.68 | 0.01 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 41.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 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 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 20.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 21.50 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.80 | -0.01 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.97 | -0.01 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.98 | -0.02 | 0.01 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 2.68 | -0.03 | 0.02 | -0.04 | 10/30/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.55 | -0.04 | 0.02 | -0.04 | 10/30/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.41 | -0.05 | 0.03 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 24.50 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.86 | -0.07 | 0.04 | -0.05 | 10/30/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 2.14 | -0.10 | 0.05 | -0.06 | 10/30/2025 4:00:01 PM EST | |||
| 25.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 1.94 | -0.13 | 0.06 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.65 | 0.83 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.24 | -0.17 | 0.07 | -0.08 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 26.50 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.67 | -0.21 | 0.08 | -0.09 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 27.00 | 0.25 | 0.90 | 0.58 | 0.41 | -0.12 | -22.65% | 0.02 | 112 | 776 | 0.81 | -0.26 | 0.09 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 27.50 | 0.45 | 0.65 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | -0.30 | 0.10 | -0.09 | 10/24/2025 | 10/30/2025 4:00:01 PM EST |
| 28.00 | 0.50 | 0.80 | 0.65 | 0.73 | -0.17 | -18.89% | 0.02 | 1 | 32 | 0.62 | -0.36 | 0.11 | -0.10 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 28.50 | 0.70 | 2.20 | 1.45 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.99 | -0.41 | 0.12 | -0.10 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 29.00 | 0.95 | 2.25 | 1.60 | 0.92 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.93 | -0.47 | 0.12 | -0.10 | 10/27/2025 | 10/30/2025 4:00:01 PM EST |
| 29.50 | 1.25 | 2.20 | 1.73 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.84 | -0.54 | 0.12 | -0.09 | 10/21/2025 | 10/30/2025 4:00:01 PM EST |
| 30.00 | 0.65 | 3.10 | 1.88 | 1.80 | +0.35 | +24.14% | 0.06 | 3 | 5 | 1.34 | -0.59 | 0.12 | -0.09 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 30.50 | 0.85 | 3.80 | 2.33 | % | 0.08 | 0 | 0 | 1.60 | -0.65 | 0.11 | -0.09 | 10/30/2025 4:00:01 PM EST | |||
| 31.00 | 1.35 | 4.60 | 2.98 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.03 | -0.70 | 0.11 | -0.08 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 31.50 | 1.50 | 5.00 | 3.25 | % | 0.10 | 0 | 0 | 2.05 | -0.74 | 0.10 | -0.08 | 10/30/2025 4:00:01 PM EST | |||
| 32.00 | 1.85 | 5.20 | 3.53 | % | 0.11 | 0 | 1 | 1.85 | -0.79 | 0.09 | -0.07 | 10/30/2025 4:00:01 PM EST | |||
| 32.50 | 2.30 | 5.00 | 3.65 | 3.74 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.50 | -0.82 | 0.08 | -0.06 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 33.00 | 2.55 | 6.30 | 4.43 | 4.76 | +0.64 | +15.54% | 0.13 | 1 | 5 | 2.21 | -0.86 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 4:00:01 PM EST |
| 34.00 | 3.30 | 7.20 | 5.25 | 5.17 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.81 | -0.91 | 0.05 | -0.04 | 10/29/2025 | 10/30/2025 4:00:01 PM EST |
| 35.00 | 5.10 | 8.20 | 6.65 | % | 0.19 | 0 | 0 | 2.47 | -0.95 | 0.03 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 36.00 | 5.20 | 9.20 | 7.20 | % | 0.20 | 0 | 0 | 2.62 | -0.97 | 0.02 | -0.02 | 10/30/2025 4:00:01 PM EST | |||
| 37.00 | 6.20 | 10.20 | 8.20 | % | 0.22 | 0 | 0 | 2.76 | -0.98 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 38.00 | 7.20 | 11.20 | 9.20 | % | 0.24 | 0 | 0 | 2.90 | -0.99 | 0.01 | -0.01 | 10/30/2025 4:00:01 PM EST | |||
| 39.00 | 8.20 | 12.20 | 10.20 | % | 0.26 | 0 | 0 | 3.02 | -0.99 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 40.00 | 10.40 | 13.20 | 11.80 | % | 0.30 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST | |||
| 41.00 | 11.40 | 14.20 | 12.80 | % | 0.31 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:01 PM EST |