Options Chain for DROPBOX INC CL A (DBX) - $26.61 as of 7/11/2025 8:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.90 | 11.80 | 10.35 | % | 0.61 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 18.00 | 7.90 | 10.80 | 9.35 | % | 0.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 19.00 | 7.00 | 9.80 | 8.40 | % | 0.44 | 0 | 0 | 1.58 | 0.99 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 20.00 | 6.00 | 8.90 | 7.45 | % | 0.37 | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 21.00 | 4.70 | 7.90 | 6.30 | % | 0.30 | 0 | 0 | 1.33 | 0.96 | 0.02 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 22.00 | 3.00 | 7.00 | 5.00 | % | 0.23 | 0 | 0 | 1.22 | 0.93 | 0.03 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 23.00 | 2.10 | 6.10 | 4.10 | % | 0.18 | 0 | 0 | 1.12 | 0.88 | 0.05 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 24.00 | 1.40 | 3.90 | 2.65 | % | 0.11 | 0 | 0 | 0.57 | 0.82 | 0.07 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 25.00 | 2.15 | 2.70 | 2.43 | 2.64 | % | 0.10 | 20 | 0 | 0.87 | 0.74 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 26.00 | 1.05 | 2.00 | 1.53 | % | 0.06 | 0 | 0 | 0.76 | 0.65 | 0.10 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.46 | 0.55 | 0.11 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | 0.44 | 0.11 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 29.00 | 0.25 | 1.85 | 1.05 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.47 | 0.34 | 0.10 | -0.02 | 7/9/2025 | 7/11/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 0.94 | 0.26 | 0.09 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.90 | 0.19 | 0.07 | -0.01 | 7/8/2025 | 7/11/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.73 | 0.13 | 0.06 | -0.01 | 7/7/2025 | 7/11/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.81 | 0.09 | 0.04 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.12 | 0.06 | 0.03 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.93 | 0.04 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.29 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.66 | -0.01 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.51 | -0.02 | 0.01 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.16 | -0.04 | 0.02 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 1.28 | -0.07 | 0.03 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.23 | -0.12 | 0.05 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 0.87 | -0.18 | 0.07 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.88 | -0.26 | 0.08 | -0.02 | 7/10/2025 | 7/11/2025 3:59:48 PM EST |
| 26.00 | 0.95 | 1.20 | 1.08 | 0.55 | -1.10 | -66.67% | 0.04 | 2 | 2 | 0.44 | -0.35 | 0.10 | -0.02 | 7/11/2025 | 7/11/2025 3:59:48 PM EST |
| 27.00 | 1.40 | 1.95 | 1.68 | % | 0.06 | 0 | 0 | 0.47 | -0.45 | 0.11 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 28.00 | 1.30 | 3.30 | 2.30 | % | 0.08 | 0 | 0 | 0.77 | -0.56 | 0.11 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 29.00 | 0.70 | 4.80 | 2.75 | % | 0.09 | 0 | 0 | 1.02 | -0.66 | 0.10 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 1.50 | 5.50 | 3.50 | % | 0.12 | 0 | 0 | 1.03 | -0.74 | 0.09 | -0.02 | 7/11/2025 3:59:48 PM EST | |||
| 31.00 | 2.40 | 6.40 | 4.40 | % | 0.14 | 0 | 0 | 1.09 | -0.81 | 0.07 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 3.60 | 7.30 | 5.45 | % | 0.17 | 0 | 0 | 1.14 | -0.87 | 0.06 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 6.10 | 8.30 | 7.20 | % | 0.22 | 0 | 0 | 1.22 | -0.91 | 0.04 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 6.60 | 9.30 | 7.95 | % | 0.23 | 0 | 0 | 1.29 | -0.94 | 0.03 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 8.30 | 10.20 | 9.25 | % | 0.26 | 0 | 0 | 1.33 | -0.96 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 36.00 | 8.70 | 11.30 | 10.00 | % | 0.28 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 9.80 | 11.80 | 10.80 | % | 0.29 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 38.00 | 10.80 | 13.10 | 11.95 | % | 0.31 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 12.70 | 15.00 | 13.85 | % | 0.35 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |