Options Chain for DROPBOX INC CL A (DBX) - $34.83 as of 9/6/2026 8:45:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.00 | 16.80 | 15.40 | 16.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 25.00 | 7.90 | 11.80 | 9.85 | 11.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 26.00 | 7.80 | 10.80 | 9.30 | % | 0.36 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 27.00 | 6.20 | 9.20 | 7.70 | % | 0.29 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 28.00 | 5.60 | 8.20 | 6.90 | % | 0.25 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 29.00 | 3.90 | 7.20 | 5.55 | % | 0.19 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 30.00 | 2.85 | 6.80 | 4.83 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 40 | 2.20 | 0.97 | 0.02 | -0.02 | 8/28/2026 | 9/4/2026 3:59:59 PM EST |
| 31.00 | 2.15 | 5.20 | 3.68 | 3.29 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.59 | 0.94 | 0.05 | -0.03 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 31.50 | 1.60 | 4.70 | 3.15 | % | 0.10 | 0 | 0 | 1.49 | 0.94 | 0.05 | -0.02 | 9/4/2026 3:59:59 PM EST | |||
| 32.00 | 0.90 | 4.20 | 2.55 | % | 0.08 | 0 | 0 | 1.38 | 0.90 | 0.07 | -0.03 | 9/4/2026 3:59:59 PM EST | |||
| 32.50 | 1.15 | 3.80 | 2.48 | % | 0.08 | 0 | 0 | 1.32 | 0.86 | 0.10 | -0.04 | 9/4/2026 3:59:59 PM EST | |||
| 33.00 | 0.65 | 3.60 | 2.13 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.38 | 0.80 | 0.12 | -0.05 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 33.50 | 0.20 | 3.30 | 1.75 | % | 0.05 | 0 | 0 | 1.37 | 0.73 | 0.14 | -0.06 | 9/4/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.50 | 1.25 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 39 | 1.08 | 0.66 | 0.16 | -0.06 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.50 | -0.70 | -58.34% | 0.02 | 118 | 121 | 0.59 | 0.48 | 0.18 | -0.07 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 36.00 | 0.05 | 0.95 | 0.50 | 0.21 | -0.29 | -58.00% | 0.01 | 54 | 82 | 0.47 | 0.31 | 0.16 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 36.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.87 | 0.24 | 0.14 | -0.05 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.23 | 0.18 | 0.12 | -0.04 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.13 | 0.10 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.10 | 0.08 | -0.03 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.07 | 0.06 | -0.02 | 8/27/2026 | 9/4/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.49 | 0.05 | 0.04 | -0.02 | 8/27/2026 | 9/4/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.58 | 0.02 | 0.02 | -0.01 | 8/27/2026 | 9/4/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 28.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.03 | 0.02 | -0.02 | 8/25/2026 | 9/4/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | -0.06 | 0.05 | -0.03 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 31.50 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.81 | -0.06 | 0.05 | -0.02 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.37 | -0.10 | 0.07 | -0.03 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.52 | -0.14 | 0.10 | -0.04 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.61 | -0.20 | 0.12 | -0.05 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 33.50 | 0.00 | 0.60 | 0.30 | 0.15 | -0.02 | -11.77% | 0.01 | 1 | 26 | 0.61 | -0.27 | 0.14 | -0.06 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 327 | 0.78 | -0.34 | 0.16 | -0.06 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | 0.70 | -0.45 | -39.13% | 0.03 | 108 | 234 | 1.04 | -0.52 | 0.18 | -0.07 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 36.00 | 0.15 | 2.45 | 1.30 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.92 | -0.69 | 0.16 | -0.06 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 36.50 | 0.40 | 2.95 | 1.68 | % | 0.05 | 0 | 0 | 1.02 | -0.76 | 0.14 | -0.05 | 9/4/2026 3:59:59 PM EST | |||
| 37.00 | 0.40 | 3.70 | 2.05 | % | 0.06 | 0 | 0 | 1.24 | -0.82 | 0.12 | -0.04 | 9/4/2026 3:59:59 PM EST | |||
| 37.50 | 1.40 | 4.00 | 2.70 | 3.34 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.22 | -0.87 | 0.10 | -0.03 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 38.00 | 2.10 | 4.40 | 3.25 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.25 | -0.90 | 0.08 | -0.03 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 38.50 | 1.80 | 5.00 | 3.40 | 2.99 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.38 | -0.93 | 0.06 | -0.02 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 39.00 | 2.25 | 5.40 | 3.83 | 4.84 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.40 | -0.95 | 0.04 | -0.02 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 40.00 | 3.10 | 7.20 | 5.15 | % | 0.13 | 0 | 0 | 2.00 | -0.98 | 0.02 | -0.01 | 9/4/2026 3:59:59 PM EST | |||
| 41.00 | 5.20 | 7.40 | 6.30 | 6.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 42.00 | 6.20 | 9.20 | 7.70 | % | 0.18 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 45.00 | 9.20 | 11.40 | 10.30 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 50.00 | 13.70 | 17.20 | 15.45 | % | 0.31 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST |