Options Chain for DROPBOX INC CL A (DBX) - $26.29 as of 5/29/2026 4:05:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.20 | 15.20 | 13.70 | % | 1.05 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 14.00 | 11.20 | 14.90 | 13.05 | % | 0.93 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 15.00 | 10.00 | 13.90 | 11.95 | % | 0.80 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 16.00 | 9.20 | 12.50 | 10.85 | 9.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:46 PM EST |
| 17.00 | 8.20 | 10.70 | 9.45 | % | 0.56 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 18.00 | 7.60 | 9.70 | 8.65 | 6.15 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:46 PM EST |
| 19.00 | 6.60 | 8.70 | 7.65 | 5.15 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:46 PM EST |
| 20.00 | 5.60 | 8.90 | 7.25 | 4.19 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:46 PM EST |
| 21.00 | 4.50 | 7.30 | 5.90 | 3.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:46 PM EST |
| 22.00 | 3.50 | 7.00 | 5.25 | 2.59 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:46 PM EST |
| 22.50 | 3.30 | 5.20 | 4.25 | % | 0.19 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 23.00 | 2.80 | 5.90 | 4.35 | % | 0.19 | 0 | 0 | 2.61 | 0.99 | 0.01 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 23.50 | 2.30 | 5.50 | 3.90 | % | 0.17 | 0 | 0 | 2.53 | 0.99 | 0.02 | -0.01 | 5/29/2026 3:59:46 PM EST | |||
| 24.00 | 1.90 | 3.80 | 2.85 | 2.79 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.41 | 0.97 | 0.04 | -0.01 | 5/15/2026 | 5/29/2026 3:59:46 PM EST |
| 24.50 | 1.25 | 4.60 | 2.93 | % | 0.12 | 0 | 0 | 2.28 | 0.94 | 0.07 | -0.02 | 5/29/2026 3:59:46 PM EST | |||
| 25.00 | 0.75 | 2.80 | 1.78 | % | 0.07 | 0 | 0 | 1.14 | 0.89 | 0.11 | -0.02 | 5/29/2026 3:59:46 PM EST | |||
| 25.50 | 0.30 | 2.75 | 1.53 | % | 0.06 | 0 | 0 | 1.33 | 0.82 | 0.16 | -0.03 | 5/29/2026 3:59:46 PM EST | |||
| 26.00 | 1.05 | 1.50 | 1.28 | 1.05 | +0.25 | +31.25% | 0.05 | 3 | 30 | 0.50 | 0.72 | 0.20 | -0.04 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 26.50 | 0.70 | 1.10 | 0.90 | % | 0.03 | 0 | 0 | 0.47 | 0.61 | 0.24 | -0.04 | 5/29/2026 3:59:46 PM EST | |||
| 27.00 | 0.40 | 0.65 | 0.53 | 0.58 | -0.12 | -17.15% | 0.02 | 102 | 67 | 0.39 | 0.48 | 0.26 | -0.05 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 27.50 | 0.20 | 0.65 | 0.43 | 0.35 | -0.15 | -30.00% | 0.02 | 11 | 10 | 0.45 | 0.36 | 0.25 | -0.04 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 28.00 | 0.10 | 0.45 | 0.28 | 0.18 | -0.64 | -78.05% | 0.01 | 19 | 3 | 0.45 | 0.25 | 0.21 | -0.04 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.10 | 0.12 | -0.02 | 5/22/2026 | 5/29/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.21 | 0.03 | 0.05 | -0.01 | 5/8/2026 | 5/29/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 41.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 6.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 24 | 2.78 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 3:59:46 PM EST |
| 23.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.81 | -0.01 | 0.02 | -0.01 | 5/29/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.33 | -0.03 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 3:59:46 PM EST |
| 24.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.52 | -0.06 | 0.07 | -0.02 | 5/22/2026 | 5/29/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 2.55 | 1.28 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.41 | -0.11 | 0.11 | -0.02 | 5/27/2026 | 5/29/2026 3:59:46 PM EST |
| 25.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.18 | 0.16 | -0.03 | 5/26/2026 | 5/29/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.40 | +0.15 | +60.00% | 0.01 | 2 | 2 | 0.76 | -0.28 | 0.20 | -0.04 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 26.50 | 0.00 | 0.70 | 0.35 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.39 | 0.24 | -0.04 | 5/27/2026 | 5/29/2026 3:59:46 PM EST |
| 27.00 | 0.45 | 1.00 | 0.73 | 0.54 | -0.73 | -57.48% | 0.03 | 20 | 1 | 0.45 | -0.52 | 0.26 | -0.05 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 27.50 | 0.40 | 1.10 | 0.75 | % | 0.03 | 0 | 0 | 0.54 | -0.64 | 0.25 | -0.04 | 5/29/2026 3:59:46 PM EST | |||
| 28.00 | 0.95 | 1.85 | 1.40 | % | 0.05 | 0 | 0 | 0.83 | -0.75 | 0.21 | -0.04 | 5/29/2026 3:59:46 PM EST | |||
| 29.00 | 1.50 | 3.60 | 2.55 | % | 0.09 | 0 | 0 | 1.66 | -0.90 | 0.12 | -0.02 | 5/29/2026 3:59:46 PM EST | |||
| 30.00 | 2.40 | 4.60 | 3.50 | % | 0.12 | 0 | 0 | 1.80 | -0.97 | 0.05 | -0.01 | 5/29/2026 3:59:46 PM EST | |||
| 31.00 | 2.10 | 6.00 | 4.05 | % | 0.13 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 32.00 | 3.40 | 6.90 | 5.15 | 5.73 | +0.03 | +0.53% | 0.16 | 1 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:46 PM EST |
| 33.00 | 5.30 | 8.00 | 6.65 | % | 0.20 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 34.00 | 6.30 | 8.60 | 7.45 | % | 0.22 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 35.00 | 7.30 | 10.00 | 8.65 | % | 0.25 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 36.00 | 7.60 | 11.00 | 9.30 | % | 0.26 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 37.00 | 9.30 | 11.90 | 10.60 | % | 0.29 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 38.00 | 10.20 | 13.00 | 11.60 | % | 0.31 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 39.00 | 11.20 | 14.00 | 12.60 | % | 0.32 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 40.00 | 12.20 | 15.00 | 13.60 | % | 0.34 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 41.00 | 13.20 | 15.60 | 14.40 | % | 0.35 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST | |||
| 42.00 | 14.20 | 17.00 | 15.60 | % | 0.37 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:46 PM EST |