Options Chain for DROPBOX INC CL A (DBX) - $26.67 as of 11/20/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.40 | 14.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 15.00 | 10.40 | 14.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 16.00 | 9.80 | 13.30 | % | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 17.00 | 8.80 | 12.50 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 17.50 | 8.30 | 12.00 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 18.00 | 7.80 | 10.80 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 19.00 | 6.80 | 9.80 | % | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 20.00 | 4.80 | 8.80 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 20.50 | 4.30 | 8.30 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 21.00 | 4.00 | 7.80 | 5.80 | 0.00 | 0.00% | 0 | 19 | 3.46 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 21.50 | 4.70 | 7.30 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 22.00 | 4.30 | 6.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 22.50 | 3.70 | 6.30 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 23.00 | 3.30 | 5.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 23.50 | 2.75 | 4.70 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 24.00 | 2.20 | 4.80 | 2.45 | 0.00 | 0.00% | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:30 PM EST |
| 24.50 | 1.70 | 4.30 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 25.00 | 1.40 | 3.80 | 1.50 | 0.00 | 0.00% | 0 | 17 | 0.95 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:30 PM EST |
| 26.00 | 0.90 | 1.05 | 0.84 | 0.00 | 0.00% | 0 | 41 | 0.58 | 0.90 | 0.27 | -0.03 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 27.00 | 0.15 | 0.30 | 0.20 | +0.05 | +33.34% | 11 | 88 | 0.35 | 0.43 | 0.59 | -0.06 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | -0.28 | -84.85% | 1 | 217 | 0.46 | 0.06 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 29.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 75 | 0.87 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:30 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:30 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 36.00 | 0.00 | 0.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 20.50 | 0.00 | 0.25 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 21.50 | 0.00 | 1.25 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 77 | 2.44 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:30 PM EST |
| 24.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:30 PM EST |
| 25.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 62 | 1.95 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:30 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | -0.18 | -78.27% | 1 | 96 | 0.49 | -0.10 | 0.27 | -0.03 | 11/20/2024 | 11/20/2024 3:59:30 PM EST |
| 27.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.57 | 0.59 | -0.06 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 28.00 | 1.00 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.94 | 0.16 | -0.02 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 29.00 | 1.45 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 1 | 2.35 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:30 PM EST |
| 30.00 | 2.40 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:30 PM EST |
| 31.00 | 3.50 | 6.20 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 32.00 | 4.40 | 7.30 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 33.00 | 5.40 | 8.10 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 34.00 | 6.40 | 9.20 | 6.80 | 0.00 | 0.00% | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:30 PM EST |
| 35.00 | 7.40 | 10.30 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 36.00 | 8.40 | 11.30 | % | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 37.00 | 9.40 | 12.30 | % | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 38.00 | 10.40 | 13.30 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST |