Options Chain for DROPBOX INC CL A (DBX) - $24.15 as of 4/29/2024 12:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.00 | 12.80 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 14.00 | 10.00 | 12.20 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 15.00 | 9.10 | 11.10 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 16.00 | 8.00 | 10.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 17.00 | 7.00 | 9.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 18.00 | 6.00 | 8.40 | % | 0 | 0 | 2.10 | 0.99 | 0.01 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 19.00 | 5.00 | 7.40 | % | 0 | 0 | 1.89 | 0.97 | 0.02 | -0.01 | 4/29/2024 2:58:41 PM EST | |||
| 20.00 | 3.80 | 4.60 | % | 0 | 0 | 0.68 | 0.94 | 0.04 | -0.01 | 4/29/2024 2:58:41 PM EST | |||
| 21.00 | 3.50 | 3.70 | % | 0 | 0 | 0.53 | 0.88 | 0.06 | -0.02 | 4/29/2024 2:58:41 PM EST | |||
| 22.00 | 2.70 | 2.80 | % | 0 | 0 | 0.50 | 0.80 | 0.09 | -0.02 | 4/29/2024 2:58:41 PM EST | |||
| 23.00 | 1.95 | 2.10 | % | 0 | 0 | 0.49 | 0.70 | 0.11 | -0.02 | 4/29/2024 2:58:41 PM EST | |||
| 24.00 | 1.35 | 1.50 | % | 0 | 0 | 0.48 | 0.57 | 0.13 | -0.03 | 4/29/2024 2:58:41 PM EST | |||
| 25.00 | 0.85 | 1.00 | 0.95 | +0.50 | +111.12% | 22 | 10 | 0.47 | 0.44 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 2:58:41 PM EST |
| 26.00 | 0.55 | 0.65 | 0.55 | +0.25 | +83.34% | 26 | 54 | 0.46 | 0.32 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 2:58:41 PM EST |
| 27.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.22 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 2:58:41 PM EST |
| 28.00 | 0.15 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.14 | 0.08 | -0.01 | 4/24/2024 | 4/29/2024 2:58:41 PM EST |
| 29.00 | 0.05 | 0.20 | % | 0 | 0 | 0.47 | 0.09 | 0.05 | -0.01 | 4/29/2024 2:58:41 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.05 | 0.03 | -0.01 | 4/29/2024 2:58:41 PM EST | |||
| 31.00 | 0.00 | 1.25 | % | 0 | 0 | 1.27 | 0.03 | 0.02 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 32.00 | 0.00 | 1.25 | % | 0 | 0 | 1.36 | 0.02 | 0.01 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 33.00 | 0.00 | 1.25 | % | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.05 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 14.00 | 0.00 | 1.25 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 16.00 | 0.00 | 1.25 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 17.00 | 0.00 | 1.25 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | -0.01 | 0.01 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | -0.03 | 0.02 | -0.01 | 4/29/2024 2:58:41 PM EST | |||
| 20.00 | 0.05 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.06 | 0.04 | -0.01 | 4/18/2024 | 4/29/2024 2:58:41 PM EST |
| 21.00 | 0.15 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.12 | 0.06 | -0.02 | 4/12/2024 | 4/29/2024 2:58:41 PM EST |
| 22.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.20 | 0.09 | -0.02 | 4/25/2024 | 4/29/2024 2:58:41 PM EST |
| 23.00 | 0.60 | 0.70 | 0.65 | -0.20 | -23.53% | 24 | 9 | 0.48 | -0.30 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 2:58:41 PM EST |
| 24.00 | 0.95 | 1.15 | % | 0 | 0 | 0.49 | -0.43 | 0.13 | -0.03 | 4/29/2024 2:58:41 PM EST | |||
| 25.00 | 1.50 | 1.65 | % | 0 | 0 | 0.48 | -0.56 | 0.13 | -0.03 | 4/29/2024 2:58:41 PM EST | |||
| 26.00 | 2.15 | 2.35 | % | 0 | 0 | 0.47 | -0.68 | 0.12 | -0.02 | 4/29/2024 2:58:41 PM EST | |||
| 27.00 | 2.95 | 3.10 | % | 0 | 0 | 0.47 | -0.78 | 0.10 | -0.02 | 4/29/2024 2:58:41 PM EST | |||
| 28.00 | 3.80 | 4.00 | % | 0 | 0 | 0.50 | -0.86 | 0.08 | -0.01 | 4/29/2024 2:58:41 PM EST | |||
| 29.00 | 4.60 | 5.90 | % | 0 | 0 | 1.10 | -0.91 | 0.05 | -0.01 | 4/29/2024 2:58:41 PM EST | |||
| 30.00 | 5.50 | 7.70 | % | 0 | 0 | 1.54 | -0.95 | 0.03 | -0.01 | 4/29/2024 2:58:41 PM EST | |||
| 31.00 | 6.50 | 7.90 | % | 0 | 0 | 1.28 | -0.97 | 0.02 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 32.00 | 7.50 | 9.80 | % | 0 | 0 | 1.76 | -0.98 | 0.01 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 33.00 | 8.50 | 10.40 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 34.00 | 9.50 | 11.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST | |||
| 35.00 | 10.50 | 12.70 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:41 PM EST |