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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.20 | 12.10 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 10.20 | 12.90 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 9.20 | 11.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 8.30 | 10.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 7.30 | 10.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 6.40 | 7.50 | 9.00 | +1.49 | +19.84% | 1 | 5 | 0.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 5.70 | 8.00 | 11.40 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.99 | 0.01 | 0.00 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 4.50 | 7.10 | % | 0 | 0 | 0.42 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 23.00 | 3.90 | 6.00 | 4.20 | -4.70 | -52.81% | 1 | 132 | 0.40 | 0.93 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 3.00 | 5.00 | 8.20 | 0.00 | 0.00% | 0 | 45 | 0.25 | 0.87 | 0.07 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 2.25 | 3.50 | 2.80 | -5.42 | -65.94% | 8 | 147 | 0.48 | 0.78 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 1.50 | 2.30 | 2.00 | -4.59 | -69.66% | 28 | 127 | 0.39 | 0.65 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 0.05 | 1.10 | 1.25 | -4.80 | -79.34% | 16 | 73 | 0.26 | 0.51 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 0.10 | 0.70 | 0.75 | -3.75 | -83.34% | 231 | 219 | 0.26 | 0.37 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.35 | 0.45 | 0.40 | -4.32 | -91.53% | 90 | 215 | 0.29 | 0.25 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.20 | 1.25 | 0.25 | -2.85 | -91.94% | 95 | 282 | 0.27 | 0.16 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.05 | 1.15 | 0.17 | -2.33 | -93.20% | 27 | 62 | 0.26 | 0.10 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.05 | 0.15 | 0.13 | -1.76 | -93.13% | 205 | 1,102 | 0.29 | 0.06 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.20 | 0.07 | -1.53 | -95.63% | 88 | 436 | 0.34 | 0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.45 | 0.10 | -0.95 | -90.48% | 53 | 713 | 0.40 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.05 | -0.90 | -94.74% | 106 | 278 | 0.47 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.95 | 0.05 | -0.50 | -90.91% | 1 | 189 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 200 | 0.93 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/21/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.50 | -0.01 | 0.01 | 0.00 | 12/18/2024 | 2/21/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.70 | 0.00 | 0.00% | 0 | 45 | 0.36 | -0.03 | 0.02 | 0.00 | 10/24/2024 | 2/21/2025 3:59:54 PM EST |
| 23.00 | 0.05 | 0.20 | 0.15 | -0.35 | -70.00% | 6 | 42 | 0.33 | -0.07 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | +0.15 | +150.00% | 1 | 117 | 0.30 | -0.13 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.45 | 0.35 | +0.13 | +59.10% | 20 | 83 | 0.22 | -0.22 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 26.00 | 0.65 | 0.75 | 0.65 | -0.30 | -31.58% | 95 | 50 | 0.27 | -0.35 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 1.10 | 1.20 | 1.25 | +0.85 | +212.50% | 166 | 528 | 0.27 | -0.49 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 28.00 | 1.70 | 4.60 | 1.60 | +1.02 | +175.87% | 213 | 243 | 0.27 | -0.63 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 2.05 | 5.00 | 2.35 | +1.50 | +176.48% | 49 | 153 | 0.18 | -0.75 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 2.25 | 4.70 | 3.48 | +2.32 | +200.00% | 334 | 120 | 0.64 | -0.84 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 4.20 | 4.40 | 4.11 | +2.56 | +165.17% | 68 | 328 | 0.34 | -0.90 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 3.70 | 5.40 | 5.10 | +3.10 | +155.00% | 104 | 1,694 | 0.34 | -0.94 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 4.00 | 6.50 | 6.00 | +3.45 | +135.30% | 83 | 317 | 0.39 | -0.96 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 5.20 | 7.40 | 6.60 | +3.40 | +106.25% | 11 | 63 | 0.48 | -0.98 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 8.00 | 10.10 | 3.40 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 8.70 | 11.20 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 9.80 | 12.20 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 11.60 | 15.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 18.00 | 20.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |