Options Chain for DROPBOX INC CL A (DBX) - $28.67 as of 5/30/2025 5:17:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 15.80 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.00 | 11.80 | 13.80 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 18.00 | 10.40 | 12.80 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 19.00 | 9.30 | 11.80 | 10.06 | 0.00 | 0.00% | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 8.50 | 10.80 | 9.09 | 0.00 | 0.00% | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 21.00 | 7.30 | 9.80 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.00 | 6.20 | 8.80 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 5.70 | 8.30 | 6.39 | 0.00 | 0.00% | 0 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 23.00 | 5.50 | 7.80 | 5.92 | 0.00 | 0.00% | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 23.50 | 5.30 | 7.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 24.00 | 4.80 | 6.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 24.50 | 3.80 | 6.30 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 3.50 | 5.80 | 3.52 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 25.50 | 2.75 | 5.20 | 3.22 | 0.00 | 0.00% | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 26.00 | 2.25 | 4.70 | 2.78 | 0.00 | 0.00% | 0 | 15 | 1.44 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 26.50 | 1.75 | 4.20 | % | 0 | 0 | 1.24 | 0.99 | 0.03 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 27.00 | 0.65 | 3.90 | 1.75 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.96 | 0.08 | -0.01 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 1.05 | 2.30 | % | 0 | 0 | 0.37 | 0.92 | 0.15 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 28.00 | 0.95 | 1.10 | 0.72 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.81 | 0.26 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 28.50 | 0.25 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.66 | 0.36 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 29.00 | 0.30 | 0.45 | 0.35 | +0.05 | +16.67% | 7 | 23 | 0.26 | 0.47 | 0.41 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 29.50 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.27 | 0.34 | -0.02 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 13 | 16 | 0.25 | 0.14 | 0.22 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.06 | 0.11 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 27 | 1.37 | 0.02 | 0.04 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 33.50 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 34.50 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 23.50 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 24.50 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 229 | 0.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.05 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | -0.01 | 0.03 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.04 | 0.08 | -0.01 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.08 | 0.15 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 28.00 | 0.05 | 0.20 | 0.11 | -0.14 | -56.00% | 71 | 44 | 0.28 | -0.19 | 0.26 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 28.50 | 0.15 | 0.30 | % | 0 | 0 | 0.25 | -0.34 | 0.36 | -0.03 | 5/30/2025 3:59:52 PM EST | |||
| 29.00 | 0.40 | 0.50 | 0.53 | -0.14 | -20.90% | 11 | 40 | 0.25 | -0.53 | 0.41 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 29.50 | 0.70 | 1.80 | 0.93 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.73 | 0.34 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.95 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.86 | 0.22 | -0.01 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 30.50 | 0.90 | 3.60 | % | 0 | 0 | 1.40 | -0.94 | 0.11 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 31.00 | 1.40 | 4.10 | 2.05 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.98 | 0.04 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 31.50 | 1.95 | 4.80 | % | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.00 | 2.45 | 5.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.50 | 2.90 | 5.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 33.00 | 3.40 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 33.50 | 3.90 | 6.80 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 34.00 | 4.40 | 7.30 | 5.33 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 34.50 | 5.00 | 7.80 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 35.00 | 6.00 | 8.30 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 36.00 | 6.40 | 9.30 | 7.17 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 37.00 | 7.50 | 10.30 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 38.00 | 8.40 | 11.30 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 39.00 | 9.50 | 12.30 | 10.40 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 10.50 | 13.30 | 11.37 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |