Options Chain for DROPBOX INC CL A (DBX) - $22.47 as of 4/10/2026 7:11:06 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 | 8.20 | 10.80 | 9.50 | % | 0.73 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 14.00 | 7.20 | 9.80 | 8.50 | % | 0.61 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 15.00 | 6.20 | 8.60 | 7.40 | % | 0.49 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 16.00 | 5.20 | 7.60 | 6.40 | % | 0.40 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 17.00 | 4.20 | 6.10 | 5.15 | % | 0.30 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 18.00 | 3.20 | 5.80 | 4.50 | 4.39 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 19.00 | 2.70 | 3.90 | 3.30 | % | 0.17 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 20.00 | 1.95 | 2.70 | 2.33 | 2.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | 0.98 | 0.04 | -0.01 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 21.00 | 0.95 | 1.70 | 1.33 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.86 | 0.92 | 0.15 | -0.03 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 22.00 | 0.60 | 0.80 | 0.70 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.54 | 0.70 | 0.37 | -0.05 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.50 | 0.44 | -0.05 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 18 | 0.38 | 0.30 | 0.36 | -0.04 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | 0.14 | 0.23 | -0.02 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.30 | 0.06 | 0.11 | -0.01 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 24.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.02 | 0.04 | 0.00 | 4/6/2026 | 4/13/2026 10:58:41 AM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.72 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 4/13/2026 10:58:41 AM EST |
| 25.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:41 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 469 | 2.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:41 AM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:41 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:41 AM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:41 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:41 AM EST |
| 28.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:41 AM EST |
| 29.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.67 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:41 AM EST |
| 30.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:41 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:41 AM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 87 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:41 AM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 166 | 3.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 136 | 3.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 59 | 3.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 44 | 3.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 246 | 3.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM 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 | % | 0.08 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:41 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.72 | -0.02 | 0.04 | -0.01 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 11 | 21 | 0.74 | -0.08 | 0.15 | -0.03 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 0.44 | -0.30 | 0.37 | -0.05 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 22.50 | 0.30 | 0.40 | 0.35 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.41 | -0.50 | 0.44 | -0.05 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 23.00 | 0.60 | 0.80 | 0.70 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 245 | 0.41 | -0.70 | 0.36 | -0.04 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 23.50 | 0.05 | 2.75 | 1.40 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.21 | -0.86 | 0.23 | -0.02 | 4/7/2026 | 4/13/2026 10:58:41 AM EST |
| 24.00 | 0.55 | 2.30 | 1.43 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 799 | 1.48 | -0.94 | 0.11 | -0.01 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 24.50 | 1.05 | 3.60 | 2.33 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.41 | -0.98 | 0.04 | 0.00 | 4/7/2026 | 4/13/2026 10:58:41 AM EST |
| 25.00 | 1.50 | 3.60 | 2.55 | 2.55 | -0.59 | -18.79% | 0.10 | 1 | 51 | 2.36 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 25.50 | 1.90 | 4.00 | 2.95 | 2.95 | -0.42 | -12.47% | 0.12 | 2 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 26.00 | 2.35 | 4.40 | 3.38 | 3.36 | -0.69 | -17.04% | 0.13 | 1 | 76 | 2.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 26.50 | 2.90 | 5.40 | 4.15 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 27.00 | 3.40 | 5.90 | 4.65 | 4.02 | 0.00 | 0.00% | 0.17 | 0 | 49 | 2.93 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:41 AM EST |
| 27.50 | 3.90 | 6.40 | 5.15 | % | 0.19 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 28.00 | 4.40 | 6.80 | 5.60 | 4.70 | 0.00 | 0.00% | 0.20 | 0 | 194 | 3.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:41 AM EST |
| 28.50 | 4.90 | 7.30 | 6.10 | % | 0.21 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 29.00 | 5.50 | 7.80 | 6.65 | 6.03 | 0.00 | 0.00% | 0.23 | 0 | 25 | 3.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:41 AM EST |
| 29.50 | 6.00 | 8.30 | 7.15 | % | 0.24 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 30.00 | 6.50 | 8.90 | 7.70 | 7.33 | 0.00 | 0.00% | 0.26 | 0 | 12 | 3.63 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:41 AM EST |
| 30.50 | 7.00 | 9.30 | 8.15 | % | 0.27 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 31.00 | 7.50 | 9.80 | 8.65 | 8.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:41 AM EST |
| 32.00 | 8.50 | 10.80 | 9.65 | % | 0.30 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 33.00 | 9.50 | 11.80 | 10.65 | % | 0.32 | 0 | 7 | 4.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 34.00 | 10.50 | 12.80 | 11.65 | 11.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:41 AM EST |
| 35.00 | 11.50 | 13.80 | 12.65 | % | 0.36 | 0 | 4 | 4.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 36.00 | 12.50 | 14.80 | 13.65 | % | 0.38 | 0 | 4 | 4.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 37.00 | 13.50 | 15.80 | 14.65 | % | 0.40 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 38.00 | 14.50 | 16.90 | 15.70 | 14.12 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:41 AM EST |
| 40.00 | 16.50 | 18.90 | 17.70 | % | 0.44 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 45.00 | 21.50 | 23.90 | 22.70 | % | 0.50 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST |