Options Chain for DROPBOX INC CL A (DBX) - $24.59 as of 4/22/2026 12:46:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.60 | 13.30 | 11.95 | % | 0.92 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 14.00 | 9.80 | 12.00 | 10.90 | % | 0.78 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 15.00 | 8.90 | 11.00 | 9.95 | % | 0.66 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 16.00 | 7.90 | 10.00 | 8.95 | % | 0.56 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 17.00 | 6.90 | 9.10 | 8.00 | 5.25 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.84 | 0.99 | 0.01 | 0.00 | 4/9/2026 | 4/22/2026 12:59:01 PM EST |
| 18.00 | 6.00 | 8.20 | 7.10 | % | 0.39 | 0 | 0 | 1.71 | 0.98 | 0.01 | -0.01 | 4/22/2026 12:59:01 PM EST | |||
| 19.00 | 4.50 | 7.10 | 5.80 | % | 0.31 | 0 | 0 | 1.48 | 0.96 | 0.02 | -0.01 | 4/22/2026 12:59:01 PM EST | |||
| 20.00 | 4.00 | 6.20 | 5.10 | 2.55 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.35 | 0.91 | 0.04 | -0.01 | 4/9/2026 | 4/22/2026 12:59:01 PM EST |
| 21.00 | 2.75 | 5.30 | 4.03 | % | 0.19 | 0 | 0 | 1.22 | 0.86 | 0.06 | -0.02 | 4/22/2026 12:59:01 PM EST | |||
| 22.00 | 1.90 | 4.40 | 3.15 | % | 0.14 | 0 | 0 | 1.09 | 0.80 | 0.08 | -0.02 | 4/22/2026 12:59:01 PM EST | |||
| 23.00 | 2.05 | 2.40 | 2.23 | % | 0.10 | 0 | 0 | 0.48 | 0.71 | 0.10 | -0.02 | 4/22/2026 12:59:01 PM EST | |||
| 24.00 | 1.50 | 1.70 | 1.60 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | 0.61 | 0.12 | -0.02 | 4/13/2026 | 4/22/2026 12:59:01 PM EST |
| 25.00 | 1.00 | 1.20 | 1.10 | 1.02 | +0.02 | +2.00% | 0.04 | 60 | 5 | 0.44 | 0.48 | 0.13 | -0.02 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 26.00 | 0.60 | 0.85 | 0.73 | 1.08 | +0.56 | +107.70% | 0.03 | 1 | 10 | 0.45 | 0.36 | 0.12 | -0.02 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 27.00 | 0.40 | 0.55 | 0.48 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.27 | 0.10 | -0.02 | 4/15/2026 | 4/22/2026 12:59:01 PM EST |
| 28.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.47 | 0.19 | 0.08 | -0.02 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 29.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.06 | -0.01 | 4/22/2026 12:59:01 PM EST | |||
| 30.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 2 | 1 | 0.51 | 0.10 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.05 | 0.03 | -0.01 | 4/22/2026 12:59:01 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.03 | 0.02 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.23 | 0.02 | 0.01 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 4/22/2026 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.38 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 4/22/2026 12:59:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | -0.02 | 0.01 | -0.01 | 4/13/2026 | 4/22/2026 12:59:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | -0.04 | 0.02 | -0.01 | 4/16/2026 | 4/22/2026 12:59:01 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 11 | 0.63 | -0.09 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 12:59:01 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.14 | 0.06 | -0.02 | 4/14/2026 | 4/22/2026 12:59:01 PM EST |
| 22.00 | 0.35 | 0.50 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.51 | -0.20 | 0.08 | -0.02 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 23.00 | 0.55 | 0.75 | 0.65 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.29 | 0.10 | -0.02 | 4/6/2026 | 4/22/2026 12:59:01 PM EST |
| 24.00 | 0.90 | 1.10 | 1.00 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.39 | 0.12 | -0.02 | 4/14/2026 | 4/22/2026 12:59:01 PM EST |
| 25.00 | 1.35 | 1.50 | 1.43 | % | 0.06 | 0 | 0 | 0.44 | -0.52 | 0.13 | -0.02 | 4/22/2026 12:59:01 PM EST | |||
| 26.00 | 1.95 | 2.15 | 2.05 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.64 | 0.12 | -0.02 | 4/15/2026 | 4/22/2026 12:59:01 PM EST |
| 27.00 | 2.70 | 2.95 | 2.83 | % | 0.10 | 0 | 0 | 0.44 | -0.73 | 0.10 | -0.02 | 4/22/2026 12:59:01 PM EST | |||
| 28.00 | 2.35 | 4.50 | 3.43 | % | 0.12 | 0 | 0 | 0.82 | -0.81 | 0.08 | -0.02 | 4/22/2026 12:59:01 PM EST | |||
| 29.00 | 3.20 | 6.50 | 4.85 | % | 0.17 | 0 | 0 | 1.30 | -0.86 | 0.06 | -0.01 | 4/22/2026 12:59:01 PM EST | |||
| 30.00 | 4.10 | 7.40 | 5.75 | 7.61 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.36 | -0.90 | 0.05 | -0.01 | 4/14/2026 | 4/22/2026 12:59:01 PM EST |
| 31.00 | 5.10 | 7.20 | 6.15 | 6.66 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | -0.95 | 0.03 | -0.01 | 4/21/2026 | 4/22/2026 12:59:01 PM EST |
| 32.00 | 6.10 | 9.40 | 7.75 | 8.27 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.53 | -0.97 | 0.02 | 0.00 | 4/8/2026 | 4/22/2026 12:59:01 PM EST |
| 33.00 | 7.10 | 10.40 | 8.75 | % | 0.27 | 0 | 0 | 1.61 | -0.98 | 0.01 | 0.00 | 4/22/2026 12:59:01 PM EST | |||
| 34.00 | 8.10 | 11.40 | 9.75 | % | 0.29 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 4/22/2026 12:59:01 PM EST |