Options Chain for DOLBY LABORATORIES INC COM CL A (DLB) - $67.08 as of 2/13/2026 6:12:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.30 | 33.10 | 31.70 | % | 0.91 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 40.00 | 25.50 | 28.10 | 26.80 | % | 0.67 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 45.00 | 20.50 | 23.10 | 21.80 | % | 0.48 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 50.00 | 15.50 | 18.10 | 16.80 | % | 0.34 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 55.00 | 10.80 | 13.10 | 11.95 | 7.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 60.00 | 5.90 | 8.10 | 7.00 | 7.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 65.00 | 1.20 | 1.95 | 1.58 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.20 | 0.72 | 0.15 | -0.08 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 70.00 | 0.05 | 1.25 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.49 | 0.04 | 0.04 | -0.01 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.17 | -58.63% | 0.00 | 5 | 62 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 65.00 | 0.40 | 0.70 | 0.55 | 0.38 | -0.34 | -47.23% | 0.01 | 1 | 29 | 0.29 | -0.28 | 0.15 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 70.00 | 2.00 | 4.70 | 3.35 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.96 | 0.04 | -0.01 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 75.00 | 7.60 | 9.50 | 8.55 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 80.00 | 12.60 | 14.50 | 13.55 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 85.00 | 17.60 | 19.50 | 18.55 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 90.00 | 22.40 | 26.20 | 24.30 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 95.00 | 27.40 | 31.20 | 29.30 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 100.00 | 31.90 | 36.20 | 34.05 | % | 0.34 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |