Options Chain for DROPBOX INC CL A (DBX) - $27.11 as of 4/18/2025 10:06:38 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 14.00 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 16.00 | 10.40 | 13.00 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 17.00 | 9.40 | 12.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 17.50 | 9.00 | 11.50 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 18.00 | 8.40 | 11.00 | 8.65 | 0.00 | 0.00% | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 18.50 | 8.00 | 10.50 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 19.00 | 7.90 | 10.00 | 7.90 | 0.00 | 0.00% | 0 | 24 | 1.92 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 19.50 | 6.90 | 9.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 20.00 | 6.50 | 9.00 | 6.84 | 0.00 | 0.00% | 0 | 27 | 1.53 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 20.50 | 6.20 | 8.50 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 21.00 | 5.40 | 8.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 21.50 | 4.90 | 7.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 22.00 | 4.20 | 7.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 22.50 | 3.90 | 6.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 23.00 | 3.60 | 5.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 23.50 | 2.95 | 5.50 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.01 | 0.00 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 24.00 | 2.00 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 10 | 1.33 | 0.99 | 0.02 | 0.00 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 24.50 | 1.00 | 4.20 | 2.15 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.97 | 0.04 | -0.01 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 25.00 | 1.75 | 2.60 | 1.75 | 0.00 | 0.00% | 0 | 13 | 0.59 | 0.94 | 0.08 | -0.02 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 25.50 | 1.40 | 2.00 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.87 | 0.13 | -0.03 | 4/7/2025 | 4/17/2025 3:59:52 PM EST |
| 26.00 | 0.15 | 2.50 | 1.25 | -0.33 | -20.89% | 2 | 71 | 0.52 | 0.80 | 0.19 | -0.03 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 26.50 | 0.20 | 2.00 | 0.85 | 0.00 | 0.00% | 0 | 58 | 0.56 | 0.70 | 0.25 | -0.04 | 4/14/2025 | 4/17/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 1.25 | 0.64 | -0.01 | -1.54% | 5 | 61 | 0.55 | 0.57 | 0.30 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 27.50 | 0.05 | 0.55 | 0.20 | -0.05 | -20.00% | 49 | 3 | 0.27 | 0.41 | 0.33 | -0.03 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 5 | 270 | 0.25 | 0.24 | 0.29 | -0.02 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 28.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.32 | 0.12 | 0.19 | -0.01 | 4/11/2025 | 4/17/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 56 | 0.89 | 0.07 | 0.12 | -0.01 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.20 | % | 0 | 0 | 0.56 | 0.02 | 0.04 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.63 | 0.01 | 0.02 | 0.00 | 4/9/2025 | 4/17/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 1.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 31.50 | 0.00 | 1.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 33.50 | 0.00 | 0.95 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 34.50 | 0.00 | 1.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 35.50 | 0.00 | 1.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 1.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 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 | 0.95 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 2.00 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 18.50 | 0.00 | 0.95 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.15 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.95 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 20.50 | 0.00 | 1.15 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.95 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.95 | % | 0 | 0 | 1.41 | 0.00 | 0.01 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.75 | 0.29 | 0.00 | 0.00% | 0 | 41 | 1.29 | -0.01 | 0.02 | 0.00 | 4/8/2025 | 4/17/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.97 | -0.03 | 0.04 | -0.01 | 4/10/2025 | 4/17/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2,747 | 0.39 | -0.06 | 0.08 | -0.02 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.85 | 0.10 | -0.05 | -33.34% | 50 | 3 | 0.82 | -0.13 | 0.13 | -0.03 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 3,293 | 0.37 | -0.20 | 0.19 | -0.03 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.30 | 0.25 | -0.04 | 4/15/2025 | 4/17/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.85 | 0.45 | +0.04 | +9.76% | 1 | 73 | 0.34 | -0.43 | 0.30 | -0.04 | 4/17/2025 | 4/17/2025 3:59:52 PM EST |
| 27.50 | 0.40 | 0.75 | 0.72 | % | 14 | 0 | 0.25 | -0.59 | 0.33 | -0.03 | 4/17/2025 | 4/17/2025 3:59:52 PM EST | |
| 28.00 | 0.80 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 52 | 0.38 | -0.76 | 0.29 | -0.02 | 4/16/2025 | 4/17/2025 3:59:52 PM EST |
| 28.50 | 0.10 | 3.50 | % | 0 | 0 | 0.47 | -0.88 | 0.19 | -0.01 | 4/17/2025 3:59:52 PM EST | |||
| 29.00 | 1.55 | 3.40 | 2.38 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.93 | 0.12 | -0.01 | 3/28/2025 | 4/17/2025 3:59:52 PM EST |
| 29.50 | 1.90 | 3.90 | % | 0 | 0 | 0.60 | -0.98 | 0.04 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 30.00 | 2.30 | 3.90 | % | 0 | 0 | 1.18 | -0.99 | 0.02 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 30.50 | 2.60 | 5.60 | % | 0 | 0 | 1.75 | -1.00 | 0.01 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 31.00 | 3.50 | 5.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 31.50 | 3.70 | 6.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 32.00 | 4.50 | 6.10 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 32.50 | 5.00 | 7.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 33.00 | 5.60 | 7.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 33.50 | 5.90 | 8.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 34.00 | 6.50 | 9.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 34.50 | 6.90 | 9.10 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 35.00 | 7.50 | 10.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 35.50 | 7.90 | 10.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 36.00 | 8.20 | 11.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 37.00 | 9.60 | 11.90 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST | |||
| 38.00 | 10.20 | 13.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:52 PM EST |