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   0.449 0.403 18.415 -0.53

 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.35 1.50 1.38 0.00 4 161  S   17 DBX 0.00 0.05 0.05 0.00 0 360  S  
DBX 0.85 1.10 1.90 0.00 0 3  S   17.5 DBX 0.00 0.15 0.20 0.00 0 4  S  
DBX 0.35 0.50 0.46 0.00 9 265  S   18 DBX 0.00 0.10 0.03 0.00 2 465  S  
DBX 0.00 0.05 0.06 0.00 40 310  S   18.5 DBX 0.00 0.15 0.03 0.00 72 0  S  
DBX 0.00 0.05 0.03 0.00 2 507  S   19 DBX 0.50 0.65 0.65 0.00 320 2692  S  
DBX 0.00 0.05 0.08 0.00 0 537  S   19.5 DBX 1.00 1.15 0.90 0.00 4 248  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.30 1.60 3.30 1.45 0 24  W   17 DBX 0.00 0.10 0.01 0.02 0 7  W  
DBX 0.95 1.10 1.10 1.00 3 3  W   17.5 DBX 0.05 0.15 0.10 0.08 1 2  W  
DBX 0.55 0.70 1.05 0.62 0 53  W   18 DBX 0.15 0.25 0.20 0.20 28 22  W  
DBX 0.30 0.35 0.35 0.34 6 281  W   18.5 DBX 0.35 0.45 0.35 0.42 75 24  W  
DBX 0.10 0.15 0.12 0.16 68 90  W   19 DBX 0.65 0.75 0.75 0.74 88 98  W  
DBX 0.05 0.10 0.08 0.07 36 63  W   19.5 DBX 1.05 1.20 1.05 1.14 5 56  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.50 1.65 0.00 1.55 0 0  W   17 DBX 0.05 0.15 0.10 0.10 0 19  W  
DBX 1.10 1.20 0.00 1.15 0 0  W   17.5 DBX 0.15 0.25 0.15 0.19 1 39  W  
DBX 0.70 0.85 0.90 0.81 10 13  W   18 DBX 0.30 0.35 0.15 0.35 0 16  W  
DBX 0.45 0.55 0.50 0.54 9 0  W   18.5 DBX 0.50 0.60 0.40 0.58 2 0  W  
DBX 0.25 0.35 0.32 0.34 1 12  W   19 DBX 0.80 0.90 0.85 0.88 1 18  W  
DBX 0.10 0.20 0.17 0.20 6 30  W   19.5 DBX 1.15 1.30 1.10 1.24 0 14  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.75 1.90 0.00 1.68 0 0  W   17 DBX 0.35 0.40 0.40 0.16 0 10  W  
DBX 1.40 1.55 0.00 1.30 0 0  W   17.5 DBX 0.45 0.55 0.27 0.28 0 1  W  
DBX 1.10 1.20 0.00 0.97 0 0  W   18 DBX 0.65 0.75 0.53 0.46 1 50  W  
DBX 0.80 0.95 0.95 0.70 1 3  W   18.5 DBX 0.85 1.00 0.88 0.68 1 4  W  
DBX 0.60 0.70 1.42 0.49 0 2  W   19 DBX 1.15 1.25 0.80 0.97 0 12  W  
DBX 0.40 0.50 0.75 0.33 0 15  W   19.5 DBX 1.45 1.60 1.18 1.30 0 9  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.80 1.95 1.95 1.81 1 45  S   17 DBX 0.40 0.45 0.40 0.22 28 482  S  
DBX 1.20 1.30 1.25 1.13 272 661  S   18 DBX 0.75 0.85 0.76 0.53 308 387  S  
DBX 0.70 0.80 0.78 0.63 228 690  S   19 DBX 1.25 1.35 1.25 1.02 356 684  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.85 2.05 0.00 1.96 0 0  W   17 DBX 0.40 0.55 0.00 0.27 0 0  W  
DBX 1.55 1.70 0.00 1.60 0 0  W   17.5 DBX 0.55 0.70 0.60 0.40 0 3  W  
DBX 1.20 1.40 0.00 1.28 0 0  W   18 DBX 0.75 0.90 0.80 0.58 1 1  W  
DBX 0.95 1.10 1.65 1.01 0 2  W   18.5 DBX 1.00 1.15 1.00 0.79 1 0  W  
DBX 0.70 0.90 1.10 0.78 0 12  W   19 DBX 1.30 1.45 1.10 1.05 0 5  W  
DBX 0.55 0.70 0.60 0.59 10 5  W   19.5 DBX 1.60 1.75 0.00 1.35 0 0  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 1.90 2.20 0.00 2.12 0 0  W   17 DBX 0.45 0.60 0.41 0.30 0 10  W  
DBX 1.55 1.90 0.00 1.76 0 0  W   17.5 DBX 0.60 0.75 0.00 0.43 0 0  W  
DBX 1.25 1.45 0.00 1.45 0 0  W   18 DBX 0.80 1.05 0.85 0.61 1 0  W  
DBX 1.00 1.15 1.15 1.17 10 0  W   18.5 DBX 1.00 1.25 1.10 0.82 0 5  W  
DBX 0.80 0.90 0.00 0.93 0 0  W   19 DBX 1.30 1.45 1.10 1.06 0 1  W  
DBX 0.60 0.70 0.00 0.73 0 15  W   19.5 DBX 1.60 1.75 1.55 1.35 1 1  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DBX 2.30 2.45 2.80 3.56 0 109  S   17 DBX 0.80 0.90 0.65 0.29 0 816  S  
DBX 1.70 1.85 1.80 2.88 22 522  S   18 DBX 1.20 1.30 1.30 0.50 11 5190  S  
DBX 1.20 1.30 1.30 2.27 324 515  S   19 DBX 1.70 1.80 1.80 0.79 10 517  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.