Options Chain for DROPBOX INC CL A (DBX) - $29.20 as of 7/27/2026 4:45:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 16.90 | 15.30 | 13.68 | 0.00 | 0.00% | 1.02 | 0 | 6 | 4.22 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 11.80 | 14.80 | 13.30 | % | 0.78 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 18.00 | 11.60 | 13.80 | 12.70 | 12.68 | +1.73 | +15.80% | 0.71 | 1 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 10.30 | 12.80 | 11.55 | 11.80 | % | 0.61 | 2 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 20.00 | 10.00 | 11.20 | 10.60 | % | 0.53 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 21.00 | 8.10 | 11.10 | 9.60 | % | 0.46 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 22.00 | 7.20 | 10.10 | 8.65 | % | 0.39 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 23.00 | 6.20 | 9.00 | 7.60 | % | 0.33 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 24.00 | 5.20 | 7.10 | 6.15 | 4.31 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.36 | 0.99 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 24.50 | 4.90 | 7.30 | 6.10 | % | 0.25 | 0 | 0 | 1.81 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 4.40 | 7.00 | 5.70 | % | 0.23 | 0 | 0 | 1.91 | 0.97 | 0.02 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 25.50 | 4.50 | 5.90 | 5.20 | % | 0.20 | 0 | 0 | 1.34 | 0.95 | 0.03 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 26.00 | 3.50 | 5.90 | 4.70 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.58 | 0.92 | 0.04 | -0.03 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 26.50 | 3.00 | 5.50 | 4.25 | % | 0.16 | 0 | 0 | 1.59 | 0.89 | 0.05 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 27.00 | 2.50 | 5.10 | 3.80 | % | 0.14 | 0 | 0 | 1.49 | 0.87 | 0.06 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 27.50 | 3.00 | 4.70 | 3.85 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.44 | 0.84 | 0.07 | -0.04 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 28.00 | 2.55 | 3.30 | 2.93 | 3.10 | +1.15 | +58.98% | 0.10 | 31 | 20 | 0.83 | 0.81 | 0.08 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 29.00 | 2.05 | 2.30 | 2.18 | 2.16 | +0.81 | +60.00% | 0.08 | 937 | 101 | 0.59 | 0.71 | 0.11 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 1.45 | 1.65 | 1.55 | 1.57 | +0.72 | +84.71% | 0.05 | 164 | 129 | 0.59 | 0.60 | 0.13 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 31.00 | 0.90 | 1.15 | 1.03 | 1.05 | +0.55 | +110.00% | 0.03 | 103 | 13 | 0.57 | 0.47 | 0.13 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 32.00 | 0.55 | 0.80 | 0.68 | 0.68 | -0.02 | -2.86% | 0.02 | 48 | 20 | 0.58 | 0.35 | 0.12 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 33.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.15 | +50.00% | 0.01 | 38 | 47 | 0.60 | 0.25 | 0.10 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 34.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.02 | +6.07% | 0.01 | 14,185 | 3 | 0.64 | 0.18 | 0.08 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | 0.12 | 0.06 | -0.03 | 7/20/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 14,136 | 10 | 0.67 | 0.09 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.04 | 0.03 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.84 | 0.02 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.57 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.77 | -0.02 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | -0.03 | 0.02 | -0.02 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.15 | % | 0.01 | 2 | 0 | 1.07 | -0.05 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 26.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 4 | 0.80 | -0.08 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 26.50 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.69 | -0.11 | 0.05 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 27.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.67 | -0.13 | 0.06 | -0.04 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 27.50 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.64 | -0.16 | 0.07 | -0.04 | 7/27/2026 3:59:54 PM EST | |||
| 28.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.60 | -57.15% | 0.01 | 42 | 38 | 0.64 | -0.19 | 0.08 | -0.05 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 29.00 | 0.50 | 0.75 | 0.63 | 1.69 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.61 | -0.29 | 0.11 | -0.05 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.85 | 1.05 | 0.95 | 0.96 | -1.49 | -60.82% | 0.03 | 2 | 58 | 0.58 | -0.40 | 0.13 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 31.00 | 1.30 | 1.60 | 1.45 | 1.60 | % | 0.05 | 2 | 0 | 0.58 | -0.53 | 0.13 | -0.06 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 32.00 | 1.95 | 2.20 | 2.08 | % | 0.07 | 0 | 0 | 0.57 | -0.65 | 0.12 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 33.00 | 2.75 | 3.00 | 2.88 | % | 0.09 | 0 | 0 | 0.60 | -0.75 | 0.10 | -0.05 | 7/27/2026 3:59:54 PM EST | |||
| 34.00 | 3.40 | 4.30 | 3.85 | 3.93 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.98 | -0.82 | 0.08 | -0.04 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 3.40 | 5.90 | 4.65 | 4.75 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.64 | -0.88 | 0.06 | -0.03 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 4.30 | 6.20 | 5.25 | 5.90 | -1.17 | -16.55% | 0.15 | 18 | 1 | 1.17 | -0.91 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 5.20 | 8.40 | 6.80 | % | 0.18 | 0 | 0 | 1.94 | -0.96 | 0.03 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 38.00 | 6.20 | 9.30 | 7.75 | % | 0.20 | 0 | 0 | 2.00 | -0.98 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 8.70 | 11.50 | 10.10 | % | 0.25 | 0 | 0 | 2.32 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:54 PM EST |