Options Chain for DROPBOX INC CL A (DBX) - $24.73 as of 2/20/2026 2:56:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.10 | 13.30 | 11.70 | 11.21 | % | 0.84 | 1 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 15.00 | 8.60 | 12.40 | 10.50 | 10.33 | % | 0.70 | 1 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 16.00 | 8.10 | 10.70 | 9.40 | % | 0.59 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 17.00 | 7.30 | 10.40 | 8.85 | 8.05 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 18.00 | 5.40 | 9.40 | 7.40 | 6.54 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 4.40 | 7.40 | 5.90 | 5.67 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 3.40 | 6.70 | 5.05 | % | 0.25 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 21.00 | 2.95 | 5.30 | 4.13 | % | 0.20 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 22.00 | 2.00 | 4.60 | 3.30 | % | 0.15 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 22.50 | 1.70 | 4.20 | 2.95 | % | 0.13 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 23.00 | 0.95 | 3.60 | 2.28 | % | 0.10 | 0 | 0 | 1.67 | 0.98 | 0.08 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 23.50 | 0.70 | 2.60 | 1.65 | % | 0.07 | 0 | 0 | 1.11 | 0.92 | 0.12 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 24.00 | 1.10 | 2.05 | 1.58 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.92 | 0.85 | 0.18 | -0.02 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 24.50 | 1.00 | 1.30 | 1.15 | 1.15 | -0.05 | -4.17% | 0.05 | 8 | 261 | 0.38 | 0.76 | 0.23 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 0.60 | 0.90 | 0.75 | 0.80 | -0.18 | -18.37% | 0.03 | 161 | 111 | 0.35 | 0.65 | 0.28 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.50 | 0.30 | 0.65 | 0.48 | 0.30 | -0.60 | -66.67% | 0.02 | 17 | 8 | 0.35 | 0.50 | 0.30 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.41 | -63.08% | 0.01 | 9 | 11 | 0.35 | 0.35 | 0.27 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.50 | 0.05 | 0.30 | 0.18 | 0.23 | -0.22 | -48.89% | 0.01 | 5 | 6 | 0.37 | 0.23 | 0.21 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.23 | -69.70% | 0.01 | 457 | 41 | 0.66 | 0.13 | 0.15 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.20 | -80.00% | 0.01 | 15 | 5 | 0.85 | 0.07 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.07 | -41.18% | 0.01 | 42 | 88 | 0.90 | 0.04 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.77 | 0.02 | 0.03 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 4 | 7 | 0.70 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 63 | 0 | 0.66 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 102 | 97 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 4 | 125 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | -0.18 | -54.55% | 0.01 | 3 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.45 | -90.00% | 0.00 | 13 | 15 | 0.64 | -0.02 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.50 | 0.05 | 0.40 | 0.23 | 0.15 | -0.44 | -74.58% | 0.01 | 93 | 97 | 0.61 | -0.08 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.55 | -73.34% | 0.01 | 15 | 56 | 0.44 | -0.15 | 0.18 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 24.50 | 0.15 | 0.40 | 0.28 | 0.20 | -0.85 | -80.96% | 0.01 | 77 | 157 | 0.46 | -0.24 | 0.23 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 0.25 | 0.55 | 0.40 | 0.32 | -0.83 | -72.18% | 0.02 | 96 | 87 | 0.43 | -0.35 | 0.28 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.50 | 0.40 | 0.75 | 0.58 | 0.64 | -0.80 | -55.56% | 0.02 | 30 | 22 | 0.39 | -0.50 | 0.30 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 0.75 | 1.05 | 0.90 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.39 | -0.65 | 0.27 | -0.03 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 26.50 | 0.75 | 3.20 | 1.98 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.81 | -0.77 | 0.21 | -0.03 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.80 | 3.40 | 2.10 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.72 | -0.87 | 0.15 | -0.02 | 1/21/2026 | 2/20/2026 3:59:53 PM EST |
| 27.50 | 1.30 | 3.90 | 2.60 | % | 0.09 | 0 | 0 | 1.85 | -0.93 | 0.09 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 28.00 | 1.85 | 4.00 | 2.93 | % | 0.10 | 0 | 0 | 1.67 | -0.96 | 0.05 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 28.50 | 2.30 | 4.60 | 3.45 | % | 0.12 | 0 | 0 | 1.85 | -0.98 | 0.03 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 29.00 | 2.90 | 5.10 | 4.00 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.95 | -0.99 | 0.01 | 0.00 | 2/5/2026 | 2/20/2026 3:59:53 PM EST |
| 29.50 | 3.40 | 5.80 | 4.60 | % | 0.16 | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 30.00 | 3.90 | 6.30 | 5.10 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 30.50 | 4.50 | 6.60 | 5.55 | % | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 31.00 | 4.80 | 7.40 | 6.10 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.56 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:53 PM EST |
| 32.00 | 5.80 | 8.50 | 7.15 | 7.35 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 33.00 | 6.80 | 9.50 | 8.15 | 8.25 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 34.00 | 7.60 | 10.10 | 8.85 | 9.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 8.70 | 11.10 | 9.90 | 10.35 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.94 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:53 PM EST |
| 36.00 | 9.60 | 12.50 | 11.05 | 11.55 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.40 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 37.00 | 10.70 | 13.10 | 11.90 | 12.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.19 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 13.80 | 16.60 | 15.20 | 15.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |