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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.90 | 10.80 | 9.35 | % | 0.52 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 19.00 | 7.00 | 9.80 | 8.40 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 20.00 | 6.00 | 8.90 | 7.45 | % | 0.37 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 21.00 | 4.00 | 7.90 | 5.95 | % | 0.28 | 0 | 0 | 1.45 | 0.97 | 0.05 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 22.00 | 3.30 | 7.00 | 5.15 | % | 0.23 | 0 | 0 | 1.34 | 0.90 | 0.07 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 23.00 | 2.20 | 6.10 | 4.15 | % | 0.18 | 0 | 0 | 1.23 | 0.82 | 0.07 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 24.00 | 1.80 | 5.30 | 3.55 | % | 0.15 | 0 | 0 | 1.15 | 0.73 | 0.08 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 25.00 | 0.60 | 4.30 | 2.45 | % | 0.10 | 0 | 0 | 1.00 | 0.64 | 0.09 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 26.00 | 1.35 | 2.65 | 2.00 | % | 0.08 | 0 | 0 | 0.51 | 0.55 | 0.09 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 27.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 1.00 | 0.46 | 0.09 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 2.95 | 1.48 | % | 0.05 | 0 | 0 | 0.98 | 0.37 | 0.09 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 1.00 | 0.29 | 0.08 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 2.45 | 1.23 | % | 0.04 | 0 | 0 | 1.01 | 0.23 | 0.07 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.05 | 0.17 | 0.06 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.09 | 0.13 | 0.05 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.14 | 0.09 | 0.04 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.20 | 0.07 | 0.03 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.26 | 0.05 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.31 | 0.03 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.36 | 0.02 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.50 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.25 | -0.03 | 0.05 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.13 | -0.10 | 0.07 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.03 | -0.18 | 0.07 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 0.94 | -0.27 | 0.08 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.70 | 1.35 | % | 0.05 | 0 | 0 | 0.86 | -0.36 | 0.09 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 26.00 | 0.00 | 2.90 | 1.45 | % | 0.06 | 0 | 0 | 0.48 | -0.45 | 0.09 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 27.00 | 1.45 | 1.70 | 1.58 | 1.56 | % | 0.06 | 5 | 0 | 0.26 | -0.54 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:48 PM EST | |
| 28.00 | 1.90 | 3.60 | 2.75 | % | 0.10 | 0 | 0 | 0.66 | -0.63 | 0.09 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 29.00 | 0.75 | 4.70 | 2.73 | % | 0.09 | 0 | 0 | 0.75 | -0.71 | 0.08 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 30.00 | 1.45 | 5.50 | 3.48 | % | 0.12 | 0 | 0 | 0.77 | -0.77 | 0.07 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 31.00 | 2.35 | 6.30 | 4.33 | % | 0.14 | 0 | 0 | 0.78 | -0.83 | 0.06 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 32.00 | 3.30 | 7.30 | 5.30 | % | 0.17 | 0 | 0 | 0.85 | -0.87 | 0.05 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 33.00 | 6.10 | 8.30 | 7.20 | % | 0.22 | 0 | 0 | 0.91 | -0.91 | 0.04 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 34.00 | 6.50 | 9.30 | 7.90 | % | 0.23 | 0 | 0 | 0.97 | -0.93 | 0.03 | -0.01 | 7/11/2025 3:59:48 PM EST | |||
| 35.00 | 7.50 | 10.30 | 8.90 | % | 0.25 | 0 | 0 | 1.02 | -0.95 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 36.00 | 8.60 | 11.30 | 9.95 | % | 0.28 | 0 | 0 | 1.07 | -0.97 | 0.02 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 37.00 | 9.70 | 12.30 | 11.00 | % | 0.30 | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 38.00 | 11.00 | 13.30 | 12.15 | % | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:48 PM EST | |||
| 40.00 | 12.70 | 15.30 | 14.00 | % | 0.35 | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:48 PM EST |