Options Chain for DROPBOX INC CL A (DBX) - $26.56 as of 3/31/2025 3:46:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 13.00 | 11.40 | 0.00 | 0.00% | 0 | 3 | 6.55 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 1:59:05 PM EST |
| 16.00 | 10.40 | 10.80 | 10.81 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 1:59:05 PM EST |
| 17.00 | 9.60 | 9.90 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 17.50 | 8.70 | 10.60 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 18.00 | 8.20 | 10.10 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 18.50 | 7.70 | 9.40 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 19.00 | 7.20 | 8.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 19.50 | 6.70 | 8.50 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 20.00 | 6.30 | 8.10 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 20.50 | 5.70 | 7.60 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 21.00 | 5.30 | 7.10 | 6.30 | 0.00 | 0.00% | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 1:59:05 PM EST |
| 21.50 | 5.10 | 6.60 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 22.00 | 4.40 | 4.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 22.50 | 3.80 | 4.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 23.00 | 3.30 | 3.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 23.50 | 2.80 | 3.30 | % | 0 | 0 | 0.95 | 1.00 | 0.01 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 24.00 | 2.60 | 2.80 | % | 0 | 0 | 0.73 | 0.99 | 0.02 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 24.50 | 2.15 | 2.30 | % | 0 | 0 | 0.62 | 0.96 | 0.07 | -0.01 | 3/31/2025 1:59:05 PM EST | |||
| 25.00 | 1.70 | 1.80 | 1.54 | -0.05 | -3.15% | 2 | 37 | 0.57 | 0.91 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 25.50 | 1.25 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.81 | 0.24 | -0.04 | 3/21/2025 | 3/31/2025 1:59:05 PM EST |
| 26.00 | 0.85 | 0.95 | 0.70 | -0.35 | -33.34% | 8 | 52 | 0.41 | 0.66 | 0.34 | -0.05 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 26.50 | 0.50 | 0.55 | 0.45 | 0.00 | 0.00% | 44 | 12 | 0.36 | 0.48 | 0.38 | -0.05 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 27.00 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 39 | 108 | 0.35 | 0.30 | 0.34 | -0.04 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 27.50 | 0.10 | 0.15 | 0.07 | -0.03 | -30.00% | 9 | 12 | 0.38 | 0.16 | 0.24 | -0.03 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 10 | 234 | 0.40 | 0.07 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 28.50 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.03 | 0.06 | -0.01 | 3/31/2025 1:59:05 PM EST | |||
| 29.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.01 | 0.03 | 0.00 | 3/24/2025 | 3/31/2025 1:59:05 PM EST |
| 29.50 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 70 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 1:59:05 PM EST |
| 30.50 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 31.00 | 0.00 | 0.50 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 1:59:05 PM EST |
| 31.50 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 32.00 | 0.00 | 0.05 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 1:59:05 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 33.00 | 0.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 1:59:05 PM EST |
| 33.50 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 1:59:05 PM EST |
| 34.50 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 1:59:05 PM EST |
| 35.50 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 39.00 | 0.00 | 0.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 43.00 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 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 | 0.50 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 1:59:05 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 87 | 0.97 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 1:59:05 PM EST |
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 165 | 1.60 | -0.01 | 0.02 | 0.00 | 3/20/2025 | 3/31/2025 1:59:05 PM EST |
| 24.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.62 | -0.04 | 0.07 | -0.01 | 3/18/2025 | 3/31/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.50 | -0.09 | 0.14 | -0.02 | 3/28/2025 | 3/31/2025 1:59:05 PM EST |
| 25.50 | 0.05 | 0.15 | % | 0 | 0 | 0.40 | -0.19 | 0.24 | -0.04 | 3/31/2025 1:59:05 PM EST | |||
| 26.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.34 | 0.34 | -0.05 | 3/27/2025 | 3/31/2025 1:59:05 PM EST |
| 26.50 | 0.25 | 0.35 | 0.69 | +0.29 | +72.50% | 20 | 166 | 0.35 | -0.52 | 0.38 | -0.05 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 27.00 | 0.50 | 0.60 | 0.69 | 0.00 | 0.00% | 0 | 188 | 0.36 | -0.70 | 0.34 | -0.04 | 3/28/2025 | 3/31/2025 1:59:05 PM EST |
| 27.50 | 0.85 | 0.95 | 1.14 | 0.00 | 0.00% | 0 | 67 | 0.27 | -0.84 | 0.24 | -0.03 | 3/28/2025 | 3/31/2025 1:59:05 PM EST |
| 28.00 | 1.30 | 1.40 | 1.54 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.93 | 0.14 | -0.02 | 3/19/2025 | 3/31/2025 1:59:05 PM EST |
| 28.50 | 1.75 | 1.85 | 1.08 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.97 | 0.06 | -0.01 | 3/25/2025 | 3/31/2025 1:59:05 PM EST |
| 29.00 | 2.25 | 2.45 | 2.85 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.99 | 0.03 | 0.00 | 3/7/2025 | 3/31/2025 1:59:05 PM EST |
| 29.50 | 2.75 | 3.90 | % | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 30.00 | 3.20 | 3.50 | 4.41 | 0.00 | 0.00% | 0 | 21 | 0.75 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 1:59:05 PM EST |
| 30.50 | 3.70 | 4.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 31.00 | 4.20 | 4.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 31.50 | 4.70 | 5.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 32.00 | 5.20 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 1:59:05 PM EST |
| 32.50 | 5.70 | 6.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 33.00 | 6.20 | 6.50 | 6.24 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 1:59:05 PM EST |
| 33.50 | 6.70 | 7.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 34.00 | 7.20 | 7.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 34.50 | 7.70 | 8.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 35.00 | 8.20 | 8.90 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 1:59:05 PM EST |
| 35.50 | 8.70 | 9.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 36.00 | 9.20 | 9.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 37.00 | 10.20 | 10.80 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 38.00 | 11.20 | 11.90 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 39.00 | 12.20 | 13.90 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 40.00 | 13.20 | 14.30 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 41.00 | 14.20 | 16.10 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 42.00 | 15.20 | 16.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 43.00 | 16.20 | 17.10 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST |