Options Chain for DROPBOX INC CL A (DBX) - $28.59 as of 5/27/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 14.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 18.00 | 10.10 | 11.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 19.00 | 8.80 | 11.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 7.70 | 9.30 | 5.95 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 7.10 | 9.40 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 22.00 | 6.20 | 7.60 | % | 0 | 0 | 0.93 | 0.97 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 23.00 | 5.10 | 7.60 | % | 0 | 0 | 1.14 | 0.96 | 0.02 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 24.00 | 4.50 | 4.70 | 5.01 | 0.00 | 0.00% | 0 | 93 | 0.35 | 0.91 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 3.70 | 3.80 | 4.10 | 0.00 | 0.00% | 0 | 156 | 0.31 | 0.86 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 2.80 | 2.95 | 3.32 | 0.00 | 0.00% | 0 | 206 | 0.31 | 0.80 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 2.05 | 2.15 | 2.60 | 0.00 | 0.00% | 0 | 109 | 0.29 | 0.71 | 0.11 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 1.40 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 863 | 0.28 | 0.58 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 0.85 | 0.95 | 0.85 | -0.32 | -27.35% | 7 | 112 | 0.26 | 0.44 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 0.50 | 0.55 | 0.50 | -0.30 | -37.50% | 6 | 1,802 | 0.25 | 0.31 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 31.00 | 0.25 | 0.30 | 0.30 | -0.10 | -25.00% | 2 | 332 | 0.25 | 0.22 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 32.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 988 | 0.25 | 0.15 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 72 | 0.30 | 0.10 | 0.06 | -0.01 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 34.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.57 | 0.04 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.36 | 0.04 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 36.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 11 | 0.66 | 0.01 | 0.01 | 0.00 | 2/21/2025 | 5/27/2025 1:59:06 PM EST |
| 37.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 0.00 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:59:06 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 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 100 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:06 PM EST |
| 21.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 16 | 0.87 | -0.01 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 1:59:06 PM EST |
| 22.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 38 | 0.43 | -0.03 | 0.02 | -0.01 | 5/9/2025 | 5/27/2025 1:59:06 PM EST |
| 23.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 232 | 0.41 | -0.04 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 24.00 | 0.10 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 1,118 | 0.34 | -0.09 | 0.04 | -0.01 | 5/8/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5,024 | 0.32 | -0.14 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | -0.50 | -58.83% | 2 | 2,735 | 0.29 | -0.20 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 27.00 | 0.55 | 0.60 | 0.55 | 0.00 | 0.00% | 40 | 386 | 0.28 | -0.29 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 28.00 | 0.85 | 0.95 | 0.95 | +0.10 | +11.77% | 3 | 4,746 | 0.27 | -0.42 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 29.00 | 1.35 | 1.45 | 1.50 | +0.25 | +20.00% | 51 | 418 | 0.26 | -0.56 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 1.95 | 2.05 | 2.03 | +0.18 | +9.73% | 2 | 1,058 | 0.23 | -0.69 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 31.00 | 2.75 | 2.85 | 2.73 | 0.00 | 0.00% | 0 | 70 | 0.25 | -0.78 | 0.10 | -0.01 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 32.00 | 3.50 | 3.90 | 2.75 | 0.00 | 0.00% | 0 | 43 | 0.32 | -0.85 | 0.08 | -0.01 | 5/15/2025 | 5/27/2025 1:59:06 PM EST |
| 33.00 | 4.60 | 4.80 | 3.15 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.90 | 0.06 | -0.01 | 2/20/2025 | 5/27/2025 1:59:06 PM EST |
| 34.00 | 5.10 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.96 | 0.03 | 0.00 | 12/24/2024 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 6.30 | 6.80 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.96 | 0.03 | 0.00 | 2/14/2025 | 5/27/2025 1:59:06 PM EST |
| 36.00 | 7.40 | 8.00 | 6.20 | 0.00 | 0.00% | 0 | 23 | 0.55 | -0.99 | 0.01 | 0.00 | 12/20/2024 | 5/27/2025 1:59:06 PM EST |
| 37.00 | 8.60 | 9.10 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 40.00 | 11.10 | 12.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 45.00 | 16.40 | 17.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |