Cboe Global Markets

DBX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Dropbox Inc (dbx)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
27.74
Ask: 
27.88
Vol: 
2,692,788
Last: 
27.74
Change: 
-0.14 (+-0.5041%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DBX 26.500
0
+0
0.95
2.4
0
0.59
0.8494
0.1793
0
DBX 27.000
1
+0
0.65
1.15
0
0.25
0.7684
0.272
63
DBX 27.500
0.65
-0.175
0.5
0.6
1
0.25
0.6246
0.3907
20
DBX 28.000
0.39
-0.11
0.2
0.35
41
0.24
0.4168
0.4258
99
DBX 28.500
0.27
+0
0.05
0.2
0
0.24
0.245
0.3189
660
DBX 29.000
0.13
+0
0
0.8
0
0.58
0.149
0.2085
65
Fri Aug 01 2025
Strike
DBX 26.500
DBX 27.000
DBX 27.500
DBX 28.000
DBX 28.500
DBX 29.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DBX 26.500
0.07
-0.03
0.05
0.15
2
0.33
-0.1524
0.1813
15
DBX 27.000
0.25
+0
0.1
0.15
0
0.26
-0.2348
0.2759
286
DBX 27.500
0.26
+0.035
0.2
0.3
162
0.24
-0.3817
0.3979
40
DBX 28.000
1.26
+0.86
0.45
0.55
4
0.25
-0.5942
0.4353
32
DBX 28.500
0.8
+0
0
2.55
0
0.56
-0.7688
0.3255
1
DBX 29.000
0
+0
0.05
3.2
0
0.56
-0.8646
0.2109
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DBX 26.500
0
+0
1.75
2
0
0.52
0.7021
0.1236
0
DBX 27.000
2.06
+0
1.45
1.6
0
0.5
0.6369
0.1362
5
DBX 27.500
0
+0
1.2
1.3
0
0.5
0.5661
0.1444
0
DBX 28.000
1.15
-0.05
0.95
2.5
1
0.87
0.4932
0.1469
38
DBX 28.500
0.87
-0.205
0.75
0.85
3
0.5
0.4221
0.1437
35
DBX 29.000
0.69
-0.06
0.55
0.7
52
0.5
0.3559
0.1356
210
Fri Aug 08 2025
Strike
DBX 26.500
DBX 27.000
DBX 27.500
DBX 28.000
DBX 28.500
DBX 29.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DBX 26.500
0.47
-0.03
0.5
0.65
4
0.52
-0.3002
0.1245
4
DBX 27.000
0.73
+0.08
0.7
0.8
1
0.52
-0.366
0.1372
30
DBX 27.500
0
+0
0.9
1
0
0.51
-0.4373
0.1456
0
DBX 28.000
1.21
+0
1.15
1.25
0
0.5
-0.5109
0.1483
10
DBX 28.500
0
+0
1.45
1.55
0
0.51
-0.5827
0.1452
0
DBX 29.000
2.41
+0
1.75
1.9
0
0.51
-0.6496
0.1373
1
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DBX 26.500
0
+0
1.85
2.05
0
0.45
0.6925
0.1151
0
DBX 27.000
1.38
+0
1.55
1.7
0
0.44
0.6319
0.1252
50
DBX 27.500
1.25
+0
1.25
1.4
0
0.43
0.567
0.1322
20
DBX 28.000
1.15
-0.15
1
1.15
1
0.43
0.5002
0.1351
376
DBX 28.500
1.06
+0
0.8
0.95
0
0.44
0.4338
0.1338
56
DBX 29.000
0.8
+0
0.65
0.7
0
0.43
0.3704
0.1285
309
Fri Aug 15 2025
Strike
DBX 26.500
DBX 27.000
DBX 27.500
DBX 28.000
DBX 28.500
DBX 29.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DBX 26.500
0.63
+0
0.6
0.7
0
0.46
-0.3102
0.1161
1
DBX 27.000
0.76
+0
0.75
0.9
0
0.46
-0.3713
0.1264
44
DBX 27.500
0.93
+0.03
1
1.15
2
0.47
-0.4369
0.1335
0
DBX 28.000
1.29
+0.14
1.25
1.35
2
0.45
-0.5045
0.1367
90
DBX 28.500
0
+0
1.5
1.65
0
0.45
-0.5718
0.1356
0
DBX 29.000
1.87
+0.17
1.8
1.95
2
0.44
-0.6362
0.1306
10
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DBX 25.000
2.64
+0
2.35
3.6
0
0.3
0.8178
0.0734
20
DBX 26.000
0
+0
2.3
2.5
0
0.42
0.7384
0.0965
0
DBX 27.000
0
+0
1.65
1.85
0
0.42
0.633
0.1176
0
DBX 28.000
1.15
+0
1.1
1.25
0
0.4
0.5091
0.1283
24
DBX 29.000
0.6
+0
0.6
1.45
0
0.49
0.3852
0.1236
5
DBX 30.000
0.45
+0
0.4
0.65
0
0.41
0.2796
0.1069
185
Fri Aug 22 2025
Strike
DBX 25.000
DBX 26.000
DBX 27.000
DBX 28.000
DBX 29.000
DBX 30.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DBX 25.000
0.53
+0
0.3
0.55
0
0.45
-0.185
0.0742
2
DBX 26.000
0.57
+0
0.45
0.65
0
0.43
-0.2654
0.0976
7
DBX 27.000
1.18
+0
0.8
1.7
0
0.55
-0.3724
0.1193
4
DBX 28.000
1.31
+0
1.2
1.5
0
0.42
-0.4986
0.1308
2
DBX 29.000
2.32
+0
1.8
2.1
0
0.42
-0.6253
0.1268
4
DBX 30.000
0
+0
2.45
2.8
0
0.4
-0.7338
0.1107
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DBX 25.000
0
+0
1.5
4.5
0
0.27
0.8078
0.0716
0
DBX 26.000
0
+0
2.35
3.8
0
0.4
0.7303
0.092
0
DBX 27.000
0
+0
1.6
1.9
0
0.37
0.6302
0.1102
0
DBX 28.000
0.97
+0
1.15
1.35
0
0.38
0.5144
0.1197
10
DBX 29.000
0.98
+0
0.65
1
0
0.39
0.398
0.1167
2
DBX 30.000
0.5
+0
0
1.1
0
0.47
0.2965
0.1033
9
Fri Aug 29 2025
Strike
DBX 25.000
DBX 26.000
DBX 27.000
DBX 28.000
DBX 29.000
DBX 30.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DBX 25.000
0.4
+0
0.25
0.5
0
0.43
-0.1953
0.0725
1
DBX 26.000
1
+0
0.5
0.75
0
0.41
-0.274
0.0933
1
DBX 27.000
1.07
+0
0.85
1.1
0
0.41
-0.3758
0.112
2
DBX 28.000
0
+0
1.3
1.55
0
0.4
-0.494
0.1223
0
DBX 29.000
0
+0
1.8
2.1
0
0.37
-0.6133
0.1199
0
DBX 30.000
0
+0
2.6
2.85
0
0.4
-0.718
0.1072
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.