Options Chain for DROPBOX INC CL A (DBX) - $31.88 as of 2/21/2025 3:19:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.70 | 8.70 | 7.31 | -5.45 | -42.72% | 74 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 4.30 | 6.90 | 5.25 | % | 1 | 0 | 0.55 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 23.00 | 3.30 | 5.90 | % | 0 | 0 | 0.76 | 0.96 | 0.03 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 24.00 | 2.45 | 5.00 | % | 0 | 0 | 1.12 | 0.91 | 0.06 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 1.95 | 2.80 | 2.35 | -5.22 | -68.96% | 1 | 0 | 0.46 | 0.81 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 1.25 | 2.35 | 1.47 | % | 5 | 0 | 0.28 | 0.67 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 27.00 | 0.05 | 1.70 | 0.70 | % | 57 | 0 | 0.43 | 0.49 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 28.00 | 0.30 | 0.40 | 0.38 | -4.77 | -92.63% | 65 | 3 | 0.27 | 0.30 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.10 | 0.20 | 0.20 | -3.29 | -94.27% | 60 | 65 | 0.26 | 0.17 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | -2.75 | -96.50% | 108 | 17 | 0.30 | 0.09 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.05 | 0.10 | 0.06 | -2.39 | -97.56% | 363 | 213 | 0.34 | 0.05 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.15 | 0.03 | -1.82 | -98.38% | 548 | 759 | 0.41 | 0.02 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.20 | 0.04 | -1.31 | -97.04% | 13 | 219 | 0.46 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.20 | 0.05 | -0.90 | -94.74% | 85 | 165 | 0.45 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | -0.69 | -98.58% | 122 | 215 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 1.30 | 0.15 | -0.25 | -62.50% | 9 | 135 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.70 | 0.75 | +0.41 | +120.59% | 2 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 2.15 | 0.06 | -0.08 | -57.15% | 1 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | -0.04 | 0.03 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 24.00 | 0.05 | 0.15 | 0.11 | % | 365 | 0 | 0.31 | -0.09 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 25.00 | 0.00 | 0.25 | 0.24 | +0.10 | +71.43% | 163 | 146 | 0.29 | -0.19 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.50 | 0.45 | +0.24 | +114.29% | 631 | 417 | 0.20 | -0.33 | 0.16 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.85 | 0.95 | 0.80 | +0.47 | +142.43% | 2,707 | 41 | 0.28 | -0.51 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 1.00 | 1.60 | 1.55 | +1.01 | +187.04% | 3,973 | 508 | 0.15 | -0.70 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.95 | 3.70 | 2.15 | +1.43 | +198.62% | 74 | 139 | 0.52 | -0.83 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 3.20 | 3.40 | 3.30 | +2.25 | +214.29% | 832 | 1,242 | 0.37 | -0.91 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 2.70 | 4.50 | 4.31 | +2.91 | +207.86% | 242 | 458 | 0.38 | -0.95 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 5.20 | 6.70 | 5.32 | +3.47 | +187.57% | 263 | 452 | 0.44 | -0.98 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 4.20 | 6.40 | 6.01 | +3.71 | +161.31% | 30 | 232 | 0.50 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 7.10 | 9.20 | 6.10 | +3.00 | +96.78% | 1 | 3 | 0.77 | -1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 6.30 | 8.40 | 8.00 | +4.22 | +111.64% | 3 | 17 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 7.70 | 11.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 9.80 | 12.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 38.00 | 11.00 | 13.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 13.10 | 15.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 16.80 | 20.20 | 13.21 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |