Options Chain for DROPBOX INC CL A (DBX) - $26.93 as of 3/28/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 13.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 8.10 | 10.70 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 7.20 | 9.70 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 6.40 | 8.80 | % | 0 | 0 | 1.43 | 0.97 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 5.30 | 7.80 | % | 0 | 0 | 1.29 | 0.95 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 4.80 | 6.80 | % | 0 | 0 | 1.22 | 0.92 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 3.80 | 4.30 | % | 0 | 0 | 0.91 | 0.85 | 0.06 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 2.95 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.79 | 0.07 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 2.40 | 2.60 | 2.53 | 0.00 | 0.00% | 0 | 47 | 0.53 | 0.71 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 1.85 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 107 | 0.39 | 0.61 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 1.30 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 215 | 0.40 | 0.50 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.90 | 1.00 | 0.95 | -0.15 | -13.64% | 1 | 187 | 0.38 | 0.39 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 0.60 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.29 | 0.10 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.21 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 0.20 | 0.30 | 0.20 | -0.22 | -52.39% | 1 | 58 | 0.36 | 0.15 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.10 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.06 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.90 | % | 0 | 0 | 0.77 | 0.04 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:00 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 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | -0.03 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | -0.05 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.08 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.25 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 2,503 | 0.42 | -0.15 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 24 | 0.42 | -0.21 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.75 | 0.85 | 0.67 | 0.00 | 0.00% | 0 | 132 | 0.41 | -0.29 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 1.10 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.39 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 1.60 | 1.70 | 1.70 | +0.05 | +3.03% | 2 | 114 | 0.39 | -0.50 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 2.15 | 2.30 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.61 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 29.00 | 2.50 | 2.95 | 2.95 | +0.25 | +9.26% | 3 | 3 | 0.55 | -0.71 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 3.60 | 3.80 | 3.36 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.79 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 4.40 | 4.60 | % | 0 | 0 | 0.55 | -0.85 | 0.06 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 32.00 | 5.00 | 5.90 | % | 0 | 0 | 0.74 | -0.90 | 0.05 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 33.00 | 6.10 | 7.00 | % | 0 | 0 | 0.83 | -0.94 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 7.00 | 7.80 | % | 0 | 0 | 0.92 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 8.10 | 9.00 | % | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST |