Options Chain for DROPBOX INC CL A (DBX) - $28.94 as of 6/11/2025 3:47:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.30 | 17.40 | 16.41 | 0.00 | 0.00% | 0 | 1 | 6.13 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:55 PM EST |
| 15.00 | 13.30 | 15.40 | 14.44 | 0.00 | 0.00% | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:55 PM EST |
| 18.00 | 9.70 | 11.90 | 10.70 | 0.00 | 0.00% | 0 | 37 | 3.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/11/2025 3:59:55 PM EST |
| 19.00 | 9.10 | 11.40 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 20.00 | 7.70 | 10.40 | 9.77 | 0.00 | 0.00% | 0 | 17 | 3.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/11/2025 3:59:55 PM EST |
| 21.00 | 7.20 | 9.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 6/11/2025 3:59:55 PM EST |
| 22.00 | 5.90 | 7.30 | 6.83 | 0.00 | 0.00% | 0 | 42 | 1.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/11/2025 3:59:55 PM EST |
| 23.00 | 4.80 | 6.10 | 6.88 | 0.00 | 0.00% | 0 | 78 | 1.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/11/2025 3:59:55 PM EST |
| 23.50 | 4.30 | 7.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 24.00 | 3.90 | 5.10 | 2.35 | 0.00 | 0.00% | 0 | 77 | 1.38 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/11/2025 3:59:55 PM EST |
| 24.50 | 3.10 | 6.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 25.00 | 3.10 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 595 | 0.72 | 1.00 | 0.01 | 0.00 | 6/2/2025 | 6/11/2025 3:59:55 PM EST |
| 25.50 | 2.15 | 4.40 | 3.31 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.99 | 0.01 | 0.00 | 5/19/2025 | 6/11/2025 3:59:55 PM EST |
| 26.00 | 1.85 | 2.85 | 3.45 | 0.00 | 0.00% | 0 | 66 | 0.77 | 0.98 | 0.04 | -0.01 | 6/3/2025 | 6/11/2025 3:59:55 PM EST |
| 26.50 | 1.50 | 2.40 | 2.79 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.94 | 0.09 | -0.02 | 6/2/2025 | 6/11/2025 3:59:55 PM EST |
| 27.00 | 1.45 | 1.55 | 1.50 | -0.97 | -39.28% | 3 | 236 | 0.35 | 0.87 | 0.16 | -0.02 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 1.10 | 1.49 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.78 | 0.24 | -0.03 | 5/30/2025 | 6/11/2025 3:59:55 PM EST |
| 28.00 | 0.65 | 0.75 | 0.81 | -0.38 | -31.94% | 1 | 261 | 0.26 | 0.65 | 0.32 | -0.03 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 28.50 | 0.35 | 0.45 | 1.11 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.48 | 0.36 | -0.03 | 6/2/2025 | 6/11/2025 3:59:55 PM EST |
| 29.00 | 0.20 | 0.25 | 0.21 | -0.29 | -58.00% | 11 | 865 | 0.25 | 0.31 | 0.32 | -0.02 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 29.50 | 0.05 | 0.15 | 0.05 | -0.30 | -85.72% | 18 | 103 | 0.24 | 0.18 | 0.23 | -0.02 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 10 | 1,322 | 0.32 | 0.09 | 0.14 | -0.01 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 19 | 0.98 | 0.04 | 0.07 | -0.01 | 6/9/2025 | 6/11/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.15 | 0.35 | +0.21 | +150.00% | 10 | 587 | 0.49 | 0.01 | 0.03 | 0.00 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.01 | 0.00 | 6/2/2025 | 6/11/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,556 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/11/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 54 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 0.50 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 1,723 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/11/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 864 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/11/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 253 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/11/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/11/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 74 | 1.78 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/11/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 202 | 2.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/11/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/11/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 245 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/11/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/11/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 140 | 0.90 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/11/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,924 | 0.77 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/11/2025 3:59:55 PM EST |
| 23.50 | 0.00 | 1.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 828 | 1.38 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/11/2025 3:59:55 PM EST |
| 24.50 | 0.00 | 2.00 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,546 | 0.51 | 0.00 | 0.01 | 0.00 | 6/4/2025 | 6/11/2025 3:59:55 PM EST |
| 25.50 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | -0.01 | 0.01 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 219 | 0.70 | -0.02 | 0.04 | -0.01 | 6/10/2025 | 6/11/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.15 | 0.30 | +0.20 | +200.00% | 7 | 391 | 0.43 | -0.06 | 0.09 | -0.02 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 27.00 | 0.05 | 0.15 | 0.07 | -0.28 | -80.00% | 1 | 578 | 0.30 | -0.13 | 0.16 | -0.02 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 1 | 18 | 0.27 | -0.22 | 0.24 | -0.03 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 28.00 | 0.25 | 0.35 | 0.30 | +0.17 | +130.77% | 37 | 1,189 | 0.27 | -0.35 | 0.32 | -0.03 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 28.50 | 0.45 | 0.55 | 0.40 | +0.05 | +14.29% | 9 | 11 | 0.26 | -0.52 | 0.36 | -0.03 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 29.00 | 0.75 | 0.85 | 0.38 | 0.00 | 0.00% | 0 | 153 | 0.25 | -0.69 | 0.32 | -0.02 | 6/6/2025 | 6/11/2025 3:59:55 PM EST |
| 29.50 | 1.15 | 1.30 | 1.43 | +0.88 | +160.00% | 4 | 16 | 0.33 | -0.82 | 0.23 | -0.02 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 30.00 | 1.60 | 1.70 | 1.62 | +0.62 | +62.00% | 2 | 1,026 | 0.30 | -0.91 | 0.14 | -0.01 | 6/11/2025 | 6/11/2025 3:59:55 PM EST |
| 30.50 | 1.45 | 2.45 | % | 0 | 0 | 0.59 | -0.96 | 0.07 | -0.01 | 6/11/2025 3:59:55 PM EST | |||
| 31.00 | 2.30 | 2.90 | 2.23 | 0.00 | 0.00% | 0 | 56 | 0.63 | -0.99 | 0.03 | 0.00 | 5/28/2025 | 6/11/2025 3:59:55 PM EST |
| 31.50 | 2.45 | 3.80 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 32.00 | 3.00 | 4.00 | 2.59 | 0.00 | 0.00% | 0 | 49 | 0.85 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/11/2025 3:59:55 PM EST |
| 32.50 | 3.60 | 4.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 33.00 | 4.20 | 5.40 | 3.42 | 0.00 | 0.00% | 0 | 13 | 1.28 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/11/2025 3:59:55 PM EST |
| 33.50 | 4.40 | 5.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 34.00 | 5.00 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/11/2025 3:59:55 PM EST |
| 34.50 | 5.50 | 6.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 35.00 | 6.00 | 7.50 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 6/11/2025 3:59:55 PM EST |
| 36.00 | 7.00 | 8.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 37.00 | 8.00 | 10.20 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 38.00 | 8.90 | 10.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 39.00 | 9.90 | 11.20 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 40.00 | 11.10 | 12.30 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 41.00 | 12.00 | 13.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 42.00 | 13.00 | 13.90 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 43.00 | 14.40 | 16.60 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 44.00 | 14.90 | 17.10 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST | |||
| 45.00 | 15.90 | 17.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/11/2025 3:59:55 PM EST |