Options Chain for DROPBOX INC CL A (DBX) - $29.29 as of 10/29/2025 3:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.00 | 11.50 | 9.75 | 11.45 | % | 0.51 | 4 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:46 PM EST | |
| 19.50 | 7.60 | 11.00 | 9.30 | 11.00 | % | 0.48 | 4 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:46 PM EST | |
| 20.00 | 6.90 | 10.00 | 8.45 | % | 0.42 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 20.50 | 6.40 | 9.30 | 7.85 | 9.55 | 0.00 | 0.00% | 0.38 | 0 | 3 | 5.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:46 PM EST |
| 21.00 | 5.90 | 9.50 | 7.70 | 9.10 | 0.00 | 0.00% | 0.37 | 0 | 3 | 6.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:46 PM EST |
| 21.50 | 5.40 | 9.00 | 7.20 | 8.35 | % | 0.33 | 18 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:46 PM EST | |
| 22.00 | 4.90 | 8.00 | 6.45 | 7.90 | +0.77 | +10.80% | 0.29 | 18 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 22.50 | 4.60 | 7.20 | 5.90 | % | 0.26 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 23.00 | 3.90 | 7.00 | 5.45 | % | 0.24 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 23.50 | 3.40 | 7.00 | 5.20 | % | 0.22 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 24.00 | 2.90 | 6.20 | 4.55 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 20 | 4.67 | 0.99 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:46 PM EST |
| 24.50 | 2.60 | 6.00 | 4.30 | % | 0.18 | 0 | 0 | 4.82 | 0.99 | 0.02 | -0.01 | 10/29/2025 3:59:46 PM EST | |||
| 25.00 | 1.85 | 5.50 | 3.68 | % | 0.15 | 0 | 0 | 4.53 | 0.98 | 0.03 | -0.02 | 10/29/2025 3:59:46 PM EST | |||
| 25.50 | 1.60 | 5.00 | 3.30 | % | 0.13 | 0 | 0 | 4.24 | 0.95 | 0.05 | -0.04 | 10/29/2025 3:59:46 PM EST | |||
| 26.00 | 1.10 | 3.80 | 2.45 | % | 0.09 | 0 | 0 | 3.56 | 0.92 | 0.08 | -0.07 | 10/29/2025 3:59:46 PM EST | |||
| 26.50 | 0.70 | 3.60 | 2.15 | % | 0.08 | 0 | 0 | 3.66 | 0.86 | 0.12 | -0.10 | 10/29/2025 3:59:46 PM EST | |||
| 27.00 | 0.25 | 3.30 | 1.78 | 2.57 | 0.00 | 0.00% | 0.07 | 0 | 2 | 3.62 | 0.79 | 0.16 | -0.14 | 10/27/2025 | 10/29/2025 3:59:46 PM EST |
| 27.50 | 0.00 | 3.10 | 1.55 | % | 0.06 | 0 | 0 | 3.19 | 0.70 | 0.19 | -0.16 | 10/29/2025 3:59:46 PM EST | |||
| 28.00 | 0.20 | 2.70 | 1.45 | 1.51 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.01 | 0.60 | 0.21 | -0.18 | 10/7/2025 | 10/29/2025 3:59:46 PM EST |
| 28.50 | 0.00 | 0.60 | 0.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.49 | 0.22 | -0.18 | 10/17/2025 | 10/29/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.42 | -76.37% | 0.01 | 19 | 63 | 0.65 | 0.38 | 0.22 | -0.17 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 29.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | 0.28 | 0.19 | -0.15 | 10/28/2025 | 10/29/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 194 | 1.96 | 0.20 | 0.16 | -0.12 | 10/28/2025 | 10/29/2025 3:59:46 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.05 | -27.78% | 0.00 | 1 | 73 | 1.01 | 0.13 | 0.12 | -0.09 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 50 | 864 | 0.79 | 0.08 | 0.09 | -0.06 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 31.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 27 | 3.96 | 0.05 | 0.06 | -0.04 | 10/24/2025 | 10/29/2025 3:59:46 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 175 | 2.68 | 0.03 | 0.04 | -0.02 | 10/21/2025 | 10/29/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.84 | 0.02 | 0.02 | -0.01 | 10/29/2025 3:59:46 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 58 | 4.49 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 10/29/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.28 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 54 | 5.11 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:46 PM EST |
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 8.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:46 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:46 PM EST | |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.21 | % | 0.01 | 1 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:46 PM EST | |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.16 | -0.01 | 0.01 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.87 | -0.01 | 0.02 | -0.01 | 10/29/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.58 | -0.02 | 0.03 | -0.02 | 10/29/2025 3:59:46 PM EST | |||
| 25.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.29 | -0.05 | 0.05 | -0.04 | 10/29/2025 3:59:46 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.00 | -0.08 | 0.08 | -0.07 | 10/21/2025 | 10/29/2025 3:59:46 PM EST |
| 26.50 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.71 | -0.14 | 0.12 | -0.10 | 10/17/2025 | 10/29/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.85 | 0.43 | 0.18 | -0.10 | -35.72% | 0.02 | 50 | 846 | 1.76 | -0.21 | 0.16 | -0.14 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.06 | -0.01 | -14.29% | 0.04 | 1 | 21 | 3.12 | -0.30 | 0.19 | -0.16 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.11 | +122.23% | 0.01 | 2 | 20 | 0.81 | -0.40 | 0.21 | -0.18 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 28.50 | 0.00 | 1.00 | 0.50 | 0.21 | +0.08 | +61.54% | 0.02 | 50 | 24 | 1.12 | -0.51 | 0.22 | -0.18 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 0.50 | +0.25 | +100.00% | 0.03 | 1 | 50 | 1.68 | -0.62 | 0.22 | -0.17 | 10/29/2025 | 10/29/2025 3:59:46 PM EST |
| 29.50 | 0.00 | 2.85 | 1.43 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 18 | 2.63 | -0.72 | 0.19 | -0.15 | 10/27/2025 | 10/29/2025 3:59:46 PM EST |
| 30.00 | 0.35 | 3.40 | 1.88 | 0.86 | 0.00 | 0.00% | 0.06 | 0 | 14 | 3.03 | -0.80 | 0.16 | -0.12 | 10/24/2025 | 10/29/2025 3:59:46 PM EST |
| 30.50 | 0.95 | 3.60 | 2.28 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.25 | -0.87 | 0.12 | -0.09 | 10/24/2025 | 10/29/2025 3:59:46 PM EST |
| 31.00 | 1.45 | 3.90 | 2.68 | 1.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.44 | -0.92 | 0.09 | -0.06 | 10/24/2025 | 10/29/2025 3:59:46 PM EST |
| 31.50 | 1.95 | 5.00 | 3.48 | 2.18 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.64 | -0.95 | 0.06 | -0.04 | 10/24/2025 | 10/29/2025 3:59:46 PM EST |
| 32.00 | 2.20 | 4.90 | 3.55 | % | 0.11 | 0 | 0 | 3.82 | -0.97 | 0.04 | -0.02 | 10/29/2025 3:59:46 PM EST | |||
| 32.50 | 2.70 | 5.40 | 4.05 | % | 0.12 | 0 | 0 | 3.99 | -0.98 | 0.02 | -0.01 | 10/29/2025 3:59:46 PM EST | |||
| 33.00 | 3.20 | 5.90 | 4.55 | % | 0.14 | 0 | 0 | 4.16 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 34.00 | 4.20 | 6.90 | 5.55 | % | 0.16 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 35.00 | 5.10 | 8.50 | 6.80 | % | 0.19 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 36.00 | 6.10 | 9.10 | 7.60 | % | 0.21 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 37.00 | 7.10 | 10.10 | 8.60 | % | 0.23 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 38.00 | 8.10 | 11.10 | 9.60 | % | 0.25 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 39.00 | 9.10 | 12.10 | 10.60 | % | 0.27 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 40.00 | 10.10 | 13.30 | 11.70 | % | 0.29 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST | |||
| 41.00 | 10.60 | 14.10 | 12.35 | % | 0.30 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:46 PM EST |