Options Chain for DROPBOX INC CL A (DBX) - $30.54 as of 7/28/2026 7:23:13 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 | 16.40 | 20.10 | 18.25 | 16.77 | 0.00 | 0.00% | 1.22 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 20.00 | 11.40 | 14.70 | 13.05 | % | 0.65 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 21.00 | 10.40 | 14.40 | 12.40 | % | 0.59 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 22.00 | 9.60 | 13.40 | 11.50 | % | 0.52 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 23.00 | 8.50 | 11.70 | 10.10 | % | 0.44 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 24.00 | 7.50 | 11.00 | 9.25 | % | 0.39 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 24.50 | 7.00 | 10.70 | 8.85 | % | 0.36 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 25.00 | 6.50 | 10.20 | 8.35 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 3:59:46 PM EST |
| 25.50 | 6.20 | 10.10 | 8.15 | % | 0.32 | 0 | 0 | 2.17 | 0.99 | 0.01 | -0.01 | 7/29/2026 3:59:46 PM EST | |||
| 26.00 | 5.80 | 8.80 | 7.30 | % | 0.28 | 0 | 0 | 2.03 | 0.99 | 0.01 | -0.01 | 7/29/2026 3:59:46 PM EST | |||
| 26.50 | 5.40 | 8.30 | 6.85 | % | 0.26 | 0 | 0 | 1.94 | 0.98 | 0.01 | -0.01 | 7/29/2026 3:59:46 PM EST | |||
| 27.00 | 4.60 | 8.60 | 6.60 | % | 0.24 | 0 | 0 | 1.90 | 0.97 | 0.02 | -0.01 | 7/29/2026 3:59:46 PM EST | |||
| 27.50 | 4.70 | 8.20 | 6.45 | 3.39 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.86 | 0.96 | 0.02 | -0.02 | 7/27/2026 | 7/29/2026 3:59:46 PM EST |
| 28.00 | 4.20 | 6.90 | 5.55 | 3.16 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.59 | 0.94 | 0.03 | -0.02 | 7/27/2026 | 7/29/2026 3:59:46 PM EST |
| 28.50 | 3.90 | 6.50 | 5.20 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 64 | 1.37 | 0.92 | 0.04 | -0.02 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 29.00 | 3.30 | 6.00 | 4.65 | 3.28 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.29 | 0.90 | 0.05 | -0.03 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 30.00 | 2.70 | 4.60 | 3.65 | 3.60 | +0.85 | +30.91% | 0.12 | 62 | 120 | 0.49 | 0.84 | 0.06 | -0.04 | 7/29/2026 | 7/29/2026 3:59:46 PM EST |
| 31.00 | 1.95 | 3.40 | 2.68 | 3.00 | +1.15 | +62.17% | 0.09 | 10 | 33 | 0.38 | 0.76 | 0.08 | -0.04 | 7/29/2026 | 7/29/2026 3:59:46 PM EST |
| 31.50 | 1.60 | 3.90 | 2.75 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.59 | 0.72 | 0.09 | -0.05 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 32.00 | 1.20 | 3.70 | 2.45 | 2.00 | +0.46 | +29.87% | 0.08 | 50 | 38 | 0.59 | 0.67 | 0.10 | -0.05 | 7/29/2026 | 7/29/2026 3:59:46 PM EST |
| 32.50 | 1.85 | 2.70 | 2.28 | 2.02 | +1.27 | +169.34% | 0.07 | 4 | 30 | 0.64 | 0.62 | 0.10 | -0.05 | 7/29/2026 | 7/29/2026 3:59:46 PM EST |
| 33.00 | 1.55 | 2.00 | 1.78 | 1.65 | +0.60 | +57.15% | 0.05 | 5 | 59 | 0.56 | 0.57 | 0.10 | -0.05 | 7/29/2026 | 7/29/2026 3:59:46 PM EST |
| 33.50 | 1.35 | 1.60 | 1.48 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.54 | 0.52 | 0.11 | -0.05 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 34.00 | 1.10 | 1.55 | 1.33 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.56 | 0.47 | 0.11 | -0.05 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 35.00 | 0.75 | 1.40 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.61 | 0.37 | 0.10 | -0.05 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 36.00 | 0.55 | 1.00 | 0.78 | 0.65 | +0.25 | +62.50% | 0.02 | 64 | 40 | 0.61 | 0.28 | 0.09 | -0.04 | 7/29/2026 | 7/29/2026 3:59:46 PM EST |
| 37.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.60 | 0.21 | 0.07 | -0.04 | 7/29/2026 3:59:46 PM EST | |||
| 38.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.93 | 0.14 | 0.06 | -0.03 | 7/29/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.32 | 0.06 | 0.03 | -0.01 | 7/29/2026 3:59:46 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 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 24.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.28 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 3:59:46 PM EST |
| 25.50 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 2.18 | -0.01 | 0.01 | -0.01 | 7/29/2026 3:59:46 PM EST | |||
| 26.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 2.12 | -0.01 | 0.01 | -0.01 | 7/29/2026 3:59:46 PM EST | |||
| 26.50 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.03 | -0.02 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.97 | -0.03 | 0.02 | -0.01 | 7/29/2026 3:59:46 PM EST | |||
| 27.50 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.88 | -0.04 | 0.02 | -0.02 | 7/27/2026 | 7/29/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 2.40 | 1.20 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.81 | -0.06 | 0.03 | -0.02 | 7/27/2026 | 7/29/2026 3:59:46 PM EST |
| 28.50 | 0.00 | 1.55 | 0.78 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.26 | -0.08 | 0.04 | -0.02 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 28 | 1.66 | -0.10 | 0.05 | -0.03 | 7/27/2026 | 7/29/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.16 | 0.06 | -0.04 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 31.00 | 0.50 | 0.95 | 0.73 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.62 | -0.24 | 0.08 | -0.04 | 7/27/2026 | 7/29/2026 3:59:46 PM EST |
| 31.50 | 0.65 | 1.15 | 0.90 | % | 0.03 | 0 | 0 | 0.63 | -0.28 | 0.09 | -0.05 | 7/29/2026 3:59:46 PM EST | |||
| 32.00 | 0.80 | 1.35 | 1.08 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.62 | -0.33 | 0.10 | -0.05 | 7/28/2026 | 7/29/2026 3:59:46 PM EST |
| 32.50 | 0.95 | 1.85 | 1.40 | 1.05 | -0.70 | -40.00% | 0.04 | 3 | 21 | 0.67 | -0.38 | 0.10 | -0.05 | 7/29/2026 | 7/29/2026 3:59:46 PM EST |
| 33.00 | 1.20 | 1.85 | 1.53 | % | 0.05 | 0 | 0 | 0.63 | -0.43 | 0.10 | -0.05 | 7/29/2026 3:59:46 PM EST | |||
| 33.50 | 1.45 | 2.35 | 1.90 | % | 0.06 | 0 | 0 | 0.67 | -0.48 | 0.11 | -0.05 | 7/29/2026 3:59:46 PM EST | |||
| 34.00 | 1.75 | 2.30 | 2.03 | 1.85 | % | 0.06 | 1 | 0 | 0.61 | -0.53 | 0.11 | -0.05 | 7/29/2026 | 7/29/2026 3:59:46 PM EST | |
| 35.00 | 2.25 | 3.90 | 3.08 | % | 0.09 | 0 | 0 | 0.78 | -0.63 | 0.10 | -0.05 | 7/29/2026 3:59:46 PM EST | |||
| 36.00 | 3.00 | 4.30 | 3.65 | 3.30 | % | 0.10 | 5 | 0 | 0.74 | -0.72 | 0.09 | -0.04 | 7/29/2026 | 7/29/2026 3:59:46 PM EST | |
| 37.00 | 2.70 | 5.30 | 4.00 | % | 0.11 | 0 | 0 | 1.09 | -0.79 | 0.07 | -0.04 | 7/29/2026 3:59:46 PM EST | |||
| 38.00 | 3.70 | 7.10 | 5.40 | % | 0.14 | 0 | 0 | 1.50 | -0.86 | 0.06 | -0.03 | 7/29/2026 3:59:46 PM EST | |||
| 40.00 | 5.50 | 8.20 | 6.85 | 11.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.58 | -0.94 | 0.03 | -0.01 | 7/6/2026 | 7/29/2026 3:59:46 PM EST |