Options Chain for DROPBOX INC CL A (DBX) - $23.93 as of 4/26/2024 3:07:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.00 | 13.00 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 14.00 | 10.00 | 10.30 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 9.00 | 10.20 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.50 | 8.50 | 9.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 16.00 | 8.00 | 10.10 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 16.50 | 7.50 | 8.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.00 | 6.90 | 9.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.50 | 6.20 | 7.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.00 | 5.80 | 7.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.50 | 5.20 | 5.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 19.00 | 5.10 | 7.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 19.50 | 4.30 | 6.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 3.90 | 5.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.50 | 3.50 | 4.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 2.75 | 3.80 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 21.50 | 2.25 | 3.00 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.00 | 1.75 | 2.80 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.48 | 1.00 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 1.15 | 2.35 | 1.35 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.98 | 0.07 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 23.00 | 1.15 | 1.25 | 0.92 | 0.00 | 0.00% | 0 | 60 | 0.37 | 0.93 | 0.18 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 23.50 | 0.70 | 0.80 | 0.68 | +0.08 | +13.34% | 3 | 269 | 0.22 | 0.81 | 0.35 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 0.35 | 0.40 | 0.35 | +0.01 | +2.95% | 11 | 79 | 0.21 | 0.60 | 0.53 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 24.50 | 0.10 | 0.20 | 0.20 | +0.02 | +11.12% | 350 | 708 | 0.21 | 0.36 | 0.45 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.09 | -0.01 | -10.00% | 6 | 223 | 0.28 | 0.20 | 0.29 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 53 | 0.39 | 0.05 | 0.09 | -0.01 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.50 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 16.50 | 0.00 | 1.50 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.50 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 21.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,000 | 1.02 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.46 | -0.02 | 0.07 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 75 | 0.36 | -0.07 | 0.18 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 23.50 | 0.05 | 0.15 | 0.11 | -0.09 | -45.00% | 13 | 11 | 0.25 | -0.19 | 0.35 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 24.00 | 0.05 | 0.25 | 0.20 | -0.21 | -51.22% | 27 | 31 | 0.23 | -0.40 | 0.53 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 24.50 | 0.45 | 0.50 | 0.58 | % | 1 | 0 | 0.23 | -0.64 | 0.45 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST | |
| 25.00 | 0.80 | 0.95 | % | 0 | 0 | 0.22 | -0.80 | 0.29 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 26.00 | 1.50 | 2.00 | % | 0 | 0 | 0.52 | -0.95 | 0.09 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 27.00 | 2.45 | 3.00 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 28.00 | 3.60 | 4.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 29.00 | 3.10 | 5.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 5.60 | 6.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 31.00 | 4.80 | 7.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.00 | 7.80 | 8.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 33.00 | 8.60 | 9.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 34.00 | 8.50 | 10.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 10.50 | 11.20 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |