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 | 6.30 | 7.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 21.00 | 5.40 | 7.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 22.00 | 4.30 | 6.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 23.00 | 3.30 | 5.90 | % | 0 | 0 | 1.71 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 24.00 | 2.25 | 4.70 | % | 0 | 0 | 0.63 | 0.95 | 0.05 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 1.80 | 2.95 | % | 0 | 0 | 0.27 | 0.86 | 0.11 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 26.00 | 1.00 | 2.20 | % | 0 | 0 | 0.28 | 0.70 | 0.19 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 27.00 | 0.45 | 0.60 | 0.60 | % | 35 | 0 | 0.28 | 0.46 | 0.26 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 28.00 | 0.10 | 0.85 | 0.30 | % | 151 | 0 | 0.45 | 0.24 | 0.21 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 29.00 | 0.00 | 0.10 | 0.10 | % | 12 | 0 | 0.28 | 0.10 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 30.00 | 0.00 | 0.50 | 0.05 | -2.65 | -98.15% | 59 | 14 | 0.41 | 0.03 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 1.10 | 0.04 | -2.09 | -98.13% | 9 | 73 | 0.50 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.25 | 0.05 | -1.70 | -97.15% | 24 | 156 | 0.74 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.20 | 0.04 | -1.08 | -96.43% | 8 | 147 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.60 | 0.62 | -0.28 | -31.12% | 2 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.01 | -0.59 | -98.34% | 5 | 162 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.20 | 0.60 | +0.21 | +53.85% | 2 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 103 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 2.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 39.00 | 0.00 | 2.35 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 1.35 | % | 0 | 0 | 2.28 | 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 | 1.35 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 100 | 0.70 | -0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | -0.05 | 0.05 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.15 | -0.20 | -57.15% | 478 | 1 | 0.33 | -0.14 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.25 | 1.10 | 0.29 | +0.08 | +38.10% | 234 | 72 | 0.54 | -0.30 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.55 | 1.75 | 0.60 | +0.35 | +140.00% | 102 | 251 | 0.26 | -0.54 | 0.26 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 1.00 | 2.40 | 1.50 | +1.05 | +233.34% | 148 | 94 | 0.44 | -0.76 | 0.21 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 2.00 | 2.40 | 2.10 | +1.45 | +223.08% | 252 | 129 | 0.36 | -0.90 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 1.40 | 3.30 | 3.18 | +2.23 | +234.74% | 99 | 266 | 0.51 | -0.97 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 2.45 | 4.40 | 4.11 | +2.80 | +213.74% | 88 | 616 | 0.51 | -0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 3.40 | 5.40 | 5.01 | +3.22 | +179.89% | 241 | 302 | 0.59 | -1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 4.30 | 6.40 | 6.20 | +3.90 | +169.57% | 80 | 90 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 6.70 | 7.50 | 6.60 | +3.70 | +127.59% | 13 | 28 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 7.10 | 10.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 36.00 | 9.00 | 11.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 37.00 | 9.60 | 12.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 38.00 | 10.90 | 13.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 39.00 | 11.90 | 14.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 13.00 | 15.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 41.00 | 14.00 | 16.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 15.00 | 16.60 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 15.90 | 17.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |