Options Chain for DROPBOX INC CL A (DBX) - $35.70 as of 9/4/2026 7:32:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.60 | 21.90 | 20.25 | % | 1.35 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 16.00 | 17.80 | 20.90 | 19.35 | 11.80 | 0.00 | 0.00% | 1.21 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 3:59:59 PM EST |
| 17.00 | 16.60 | 19.90 | 18.25 | % | 1.07 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 18.00 | 15.60 | 18.20 | 16.90 | % | 0.94 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 19.00 | 14.80 | 17.20 | 16.00 | % | 0.84 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 20.00 | 13.80 | 16.20 | 15.00 | 9.11 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:59 PM EST |
| 21.00 | 12.80 | 15.30 | 14.05 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:59 PM EST | |||
| 22.00 | 11.80 | 14.30 | 13.05 | 9.81 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:59 PM EST |
| 23.00 | 10.90 | 14.00 | 12.45 | 10.55 | 0.00 | 0.00% | 0.54 | 0 | 19 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:59 PM EST |
| 24.00 | 9.90 | 13.00 | 11.45 | 2.00 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.58 | 0.99 | 0.00 | 0.00 | 4/13/2026 | 9/4/2026 3:59:59 PM EST |
| 25.00 | 8.80 | 10.30 | 9.55 | 3.30 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.83 | 0.98 | 0.01 | 0.00 | 5/29/2026 | 9/4/2026 3:59:59 PM EST |
| 26.00 | 7.40 | 11.00 | 9.20 | 8.85 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.36 | 0.98 | 0.01 | 0.00 | 8/26/2026 | 9/4/2026 3:59:59 PM EST |
| 27.00 | 6.90 | 9.60 | 8.25 | 7.25 | 0.00 | 0.00% | 0.31 | 0 | 116 | 1.14 | 0.96 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 28.00 | 6.10 | 8.00 | 7.05 | 7.22 | +1.02 | +16.46% | 0.25 | 3 | 114 | 0.86 | 0.92 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 29.00 | 5.60 | 7.30 | 6.45 | 5.87 | 0.00 | 0.00% | 0.22 | 0 | 547 | 0.86 | 0.90 | 0.03 | -0.01 | 8/11/2026 | 9/4/2026 3:59:59 PM EST |
| 30.00 | 3.90 | 6.60 | 5.25 | 4.71 | 0.00 | 0.00% | 0.17 | 0 | 317 | 0.85 | 0.88 | 0.04 | -0.01 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 31.00 | 4.20 | 4.70 | 4.45 | 3.85 | 0.00 | 0.00% | 0.14 | 0 | 257 | 0.44 | 0.81 | 0.05 | -0.02 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 32.00 | 3.10 | 4.00 | 3.55 | 3.60 | -0.80 | -18.19% | 0.11 | 10 | 506 | 0.39 | 0.76 | 0.07 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 33.00 | 1.80 | 3.00 | 2.40 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 286 | 0.45 | 0.69 | 0.08 | -0.02 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 34.00 | 2.00 | 2.35 | 2.18 | 2.05 | +0.25 | +13.89% | 0.06 | 60 | 632 | 0.37 | 0.60 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 35.00 | 1.05 | 1.65 | 1.35 | 1.50 | -0.55 | -26.83% | 0.04 | 12 | 121 | 0.30 | 0.51 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 36.00 | 0.45 | 1.75 | 1.10 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 205 | 0.33 | 0.42 | 0.09 | -0.02 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 37.00 | 0.10 | 1.55 | 0.83 | 0.78 | -0.27 | -25.72% | 0.02 | 1 | 56 | 0.33 | 0.34 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 38.00 | 0.15 | 1.15 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 445 | 0.35 | 0.27 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 39.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 331 | 0.36 | 0.21 | 0.06 | -0.02 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.38 | 0.16 | 0.05 | -0.01 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.49 | 0.12 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.76 | 0.08 | 0.03 | -0.01 | 7/1/2026 | 9/4/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.03 | -0.01 | 9/4/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.80 | 0.03 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/4/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 9/4/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 85 | 2.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 1.75 | 0.88 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.77 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.31 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.15 | -0.01 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 734 | 0.73 | -0.02 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.83 | -0.02 | 0.01 | 0.00 | 8/6/2026 | 9/4/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.79 | -0.04 | 0.01 | 0.00 | 8/10/2026 | 9/4/2026 3:59:59 PM EST |
| 28.00 | 0.05 | 0.75 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.53 | -0.08 | 0.03 | -0.01 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 29.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.49 | -0.10 | 0.03 | -0.01 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 1.30 | 0.65 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 835 | 0.72 | -0.12 | 0.04 | -0.01 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 31.00 | 0.15 | 0.70 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.37 | -0.19 | 0.05 | -0.02 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 32.00 | 0.45 | 0.60 | 0.53 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 511 | 0.34 | -0.24 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 3:59:59 PM EST |
| 33.00 | 0.70 | 0.95 | 0.83 | 0.83 | -0.07 | -7.78% | 0.03 | 5 | 125 | 0.34 | -0.31 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 34.00 | 1.05 | 1.65 | 1.35 | 1.15 | +0.28 | +32.19% | 0.04 | 14 | 121 | 0.37 | -0.40 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:59 PM EST |
| 35.00 | 1.50 | 1.75 | 1.63 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.33 | -0.49 | 0.09 | -0.02 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 36.00 | 1.30 | 3.40 | 2.35 | 2.35 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.35 | -0.58 | 0.09 | -0.02 | 9/2/2026 | 9/4/2026 3:59:59 PM EST |
| 37.00 | 1.65 | 3.50 | 2.58 | % | 0.07 | 0 | 0 | 0.47 | -0.66 | 0.08 | -0.02 | 9/4/2026 3:59:59 PM EST | |||
| 38.00 | 2.35 | 4.80 | 3.58 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.60 | -0.73 | 0.07 | -0.02 | 8/26/2026 | 9/4/2026 3:59:59 PM EST |
| 39.00 | 2.95 | 6.10 | 4.53 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.79 | 0.06 | -0.02 | 8/18/2026 | 9/4/2026 3:59:59 PM EST |
| 40.00 | 4.10 | 7.40 | 5.75 | 5.36 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.87 | -0.84 | 0.05 | -0.01 | 9/1/2026 | 9/4/2026 3:59:59 PM EST |
| 41.00 | 4.60 | 7.40 | 6.00 | % | 0.15 | 0 | 0 | 0.69 | -0.88 | 0.04 | -0.01 | 9/4/2026 3:59:59 PM EST | |||
| 42.00 | 5.90 | 8.40 | 7.15 | 6.39 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | -0.92 | 0.03 | -0.01 | 8/31/2026 | 9/4/2026 3:59:59 PM EST |
| 43.00 | 6.60 | 9.40 | 8.00 | % | 0.19 | 0 | 0 | 0.79 | -0.94 | 0.03 | -0.01 | 9/4/2026 3:59:59 PM EST | |||
| 45.00 | 8.60 | 11.40 | 10.00 | % | 0.22 | 0 | 0 | 0.88 | -0.97 | 0.01 | 0.00 | 9/4/2026 3:59:59 PM EST |