Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For DBX Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DBX DROPBOX INC. CLASS A COMMON ST   0.455 0.487 21.98 -1.30

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.40 1.65 2.85 0.00 0 41  W   20.5 DBX 0.00 0.40 0.15 0.00 0 35  W  
DBX 0.90 1.10 1.65 0.00 20 39  W   21 DBX 0.00 0.05 0.03 0.00 8 222  W  
DBX 0.40 0.60 0.45 0.00 25 84  W   21.5 DBX 0.00 0.35 0.05 0.00 2 467  W  
DBX 0.00 0.05 0.20 0.00 524 241  W   22 DBX 0.00 0.05 0.05 0.00 171 336  W  
DBX 0.00 0.25 0.03 0.00 185 505  W   22.5 DBX 0.45 0.60 0.50 0.00 53 330  W  
DBX 0.00 0.05 0.03 0.00 62 812  W   23 DBX 0.95 1.10 0.95 0.00 1067 3848  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.55 1.75 2.45 1.57 0 60  W   20.5 DBX 0.10 0.20 0.07 0.09 3 11  W  
DBX 1.15 1.30 1.25 1.16 27 13  W   21 DBX 0.20 0.25 0.24 0.18 45 6  W  
DBX 0.80 0.95 0.75 0.82 3 42  W   21.5 DBX 0.30 0.45 0.35 0.33 94 54  W  
DBX 0.50 0.70 0.58 0.54 128 183  W   22 DBX 0.50 0.60 0.57 0.56 46 76  W  
DBX 0.35 0.40 0.35 0.33 272 116  W   22.5 DBX 0.75 0.90 0.75 0.85 58 37  W  
DBX 0.15 0.20 0.20 0.19 354 326  W   23 DBX 1.10 1.25 1.19 1.21 108 2240  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.70 1.85 1.90 1.73 4 0  S   20.5 DBX 0.20 0.30 0.14 0.25 4 243  S  
DBX 1.30 1.45 1.41 1.37 30 396  S   21 DBX 0.35 0.45 0.40 0.39 150 1191  S  
DBX 1.00 1.10 1.10 1.06 1 10  S   21.5 DBX 0.50 0.60 0.55 0.58 16 137  S  
DBX 0.70 0.80 0.80 0.80 186 1056  S   22 DBX 0.70 0.80 0.71 0.82 119 691  S  
DBX 0.45 0.60 0.55 0.58 264 276  S   22.5 DBX 0.95 1.10 0.95 1.10 85 149  S  
DBX 0.35 0.40 0.35 0.41 1292 1539  S   23 DBX 1.30 1.40 1.41 1.43 92 1643  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.80 2.00 1.80 1.88 2 51  W   20.5 DBX 0.35 0.45 0.41 0.40 23 45  W  
DBX 1.45 1.65 2.40 1.55 1 118  W   21 DBX 0.50 0.70 0.50 0.56 30 67  W  
DBX 1.10 1.40 2.12 1.25 0 51  W   21.5 DBX 0.65 0.85 0.75 0.76 3 16  W  
DBX 0.85 1.00 0.95 0.99 187 54  W   22 DBX 0.85 1.10 0.95 1.01 79 39  W  
DBX 0.65 0.85 0.70 0.77 103 164  W   22.5 DBX 1.15 1.30 1.15 1.29 1 108  W  
DBX 0.40 0.65 0.50 0.59 79 296  W   23 DBX 1.40 1.65 1.67 1.61 16 76  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.75 2.20 2.85 2.00 0 7  W   20.5 DBX 0.45 0.65 0.30 0.51 0 1  W  
DBX 1.35 1.90 2.95 1.68 0 1  W   21 DBX 0.60 0.80 0.38 0.69 0 14  W  
DBX 1.05 1.60 1.35 1.39 18 2  W   21.5 DBX 0.70 1.00 0.80 0.90 11 47  W  
DBX 0.95 1.25 1.05 1.13 65 90  W   22 DBX 0.95 1.20 1.05 1.15 11 11  W  
DBX 0.55 1.15 0.89 0.91 101 33  W   22.5 DBX 1.05 1.70 1.25 1.43 16 10  W  
DBX 0.50 0.75 0.60 0.73 73 82  W   23 DBX 1.50 1.85 1.48 1.74 0 45  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.55 2.70 0.00 2.14 0 0  W   20.5 DBX 0.55 0.65 0.45 0.65 0 3  W  
DBX 1.40 1.95 0.00 1.83 0 0  W   21 DBX 0.70 0.90 0.55 0.84 0 9  W  
DBX 1.25 1.75 1.50 1.55 1 0  W   21.5 DBX 0.90 1.15 0.70 1.06 0 7  W  
DBX 1.10 1.35 1.15 1.30 14 4  W   22 DBX 1.00 1.45 0.75 1.31 0 20  W  
DBX 0.80 1.10 1.05 1.08 5 50  W   22.5 DBX 1.15 1.80 0.00 1.59 0 0  W  
DBX 0.65 0.90 1.10 0.89 16 13  W   23 DBX 1.40 2.20 1.10 1.90 0 20  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.80 1.95 1.81 1.95 68 6748  S   21 DBX 0.80 0.85 0.91 0.96 60 245  S  
DBX 1.20 1.35 1.35 1.43 157 1669  S   22 DBX 1.20 1.35 1.27 1.43 34 294  S  
DBX 0.75 0.85 0.84 1.02 302 1661  S   23 DBX 1.75 1.90 1.80 2.02 152 98  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.75 2.85 0.00 2.36 0 0  W   20.5 DBX 0.45 1.20 0.73 0.86 3 0  W  
DBX 1.60 2.40 0.00 2.06 0 0  W   21 DBX 0.90 1.15 0.00 1.06 0 0  W  
DBX 1.40 1.95 0.00 1.79 0 0  W   21.5 DBX 0.85 1.55 0.00 1.29 0 0  W  
DBX 1.20 1.85 1.40 1.55 31 0  W   22 DBX 1.30 1.50 1.35 1.55 25 0  W  
DBX 0.90 1.30 1.15 1.33 4 0  W   22.5 DBX 1.55 1.90 1.65 1.82 10 3  W  
DBX 0.85 1.10 0.94 1.13 117 8  W   23 DBX 1.70 2.00 1.50 2.13 5 0  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 2.85 3.10 3.45 3.11 2 376  S   21 DBX 1.90 2.20 1.55 1.96 0 569  S  
DBX 2.35 2.50 2.40 2.63 53 758  S   22 DBX 2.35 2.50 2.47 2.47 21 206  S  
DBX 1.85 2.05 1.95 2.21 472 1123  S   23 DBX 2.85 3.10 2.98 3.05 17 241  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.