Options Chain for DROPBOX INC CL A (DBX) - $27.91 as of 7/25/2025 12:37:40 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 | 10.60 | 12.40 | 11.50 | % | 0.68 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 17.50 | 10.20 | 11.10 | 10.65 | % | 0.61 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 18.00 | 9.40 | 10.70 | 10.05 | % | 0.56 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 18.50 | 8.80 | 10.10 | 9.45 | % | 0.51 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 19.00 | 8.90 | 9.70 | 9.30 | % | 0.49 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 19.50 | 7.80 | 9.20 | 8.50 | % | 0.44 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 7.90 | 8.70 | 8.30 | % | 0.42 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.50 | 7.40 | 8.20 | 7.80 | % | 0.38 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 21.00 | 6.60 | 7.70 | 7.15 | % | 0.34 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 21.50 | 5.80 | 7.00 | 6.40 | % | 0.30 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.00 | 5.60 | 6.70 | 6.15 | % | 0.28 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 4.90 | 6.10 | 5.50 | % | 0.24 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 23.00 | 4.40 | 5.60 | 5.00 | % | 0.22 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 23.50 | 4.30 | 5.10 | 4.70 | % | 0.20 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 24.00 | 3.40 | 4.60 | 4.00 | % | 0.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 24.50 | 3.10 | 4.10 | 3.60 | % | 0.15 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 2.40 | 3.60 | 3.00 | % | 0.12 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.50 | 2.00 | 3.20 | 2.60 | % | 0.10 | 0 | 0 | 1.12 | 0.99 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 26.00 | 1.70 | 2.35 | 2.03 | % | 0.08 | 0 | 0 | 0.72 | 0.97 | 0.06 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 26.50 | 1.20 | 1.85 | 1.53 | % | 0.06 | 0 | 0 | 0.61 | 0.90 | 0.14 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 27.00 | 0.85 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.32 | 0.81 | 0.23 | -0.02 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 27.50 | 0.65 | 0.75 | 0.70 | 0.65 | +0.20 | +44.45% | 0.03 | 1 | 20 | 0.28 | 0.68 | 0.34 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.23 | -39.66% | 0.01 | 18 | 99 | 0.25 | 0.49 | 0.41 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.50 | 0.15 | 0.20 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.26 | 0.29 | 0.37 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.36 | 0.14 | 0.25 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 29.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.13 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.42 | 0.02 | 0.05 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 20.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 21.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 25.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.03 | 0.06 | -0.01 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 26.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 15 | 0.33 | -0.10 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.27 | -0.19 | 0.23 | -0.02 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.29 | -0.32 | 0.34 | -0.03 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.24 | -0.51 | 0.41 | -0.03 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 28.50 | 0.65 | 0.75 | 0.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | -0.71 | 0.37 | -0.02 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 0.80 | 1.55 | 1.18 | % | 0.04 | 0 | 0 | 0.60 | -0.86 | 0.25 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 29.50 | 1.20 | 1.95 | 1.58 | 2.99 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.63 | -0.94 | 0.13 | -0.01 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 1.80 | 2.40 | 2.10 | 3.19 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.69 | -0.98 | 0.05 | 0.00 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 30.50 | 2.00 | 3.20 | 2.60 | % | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 31.00 | 2.60 | 3.70 | 3.15 | % | 0.10 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 31.50 | 3.00 | 4.20 | 3.60 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.00 | 3.50 | 4.70 | 4.10 | % | 0.13 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 32.50 | 4.00 | 5.20 | 4.60 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 33.00 | 4.50 | 5.70 | 5.10 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 34.00 | 5.90 | 6.80 | 6.35 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 6.90 | 7.80 | 7.35 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 36.00 | 7.90 | 8.80 | 8.35 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 8.90 | 9.80 | 9.35 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 9.90 | 10.80 | 10.35 | % | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 10.60 | 12.40 | 11.50 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 11.70 | 13.30 | 12.50 | % | 0.31 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |