Options Chain for DOLBY LABORATORIES INC COM CL A (DLB) - $82.32 as of 2/21/2025 3:21:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.90 | 38.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 30.00 | 34.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 25.80 | 28.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 20.30 | 24.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 15.30 | 19.20 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 11.50 | 14.40 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 6.90 | 10.60 | % | 0 | 0 | 0.41 | 0.81 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 2.20 | 6.70 | % | 0 | 0 | 0.27 | 0.62 | 0.05 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.05 | 2.75 | % | 0 | 0 | 0.20 | 0.36 | 0.05 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.27 | 0.15 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.30 | 1.00 | % | 0 | 0 | 0.24 | -0.19 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.10 | 4.90 | % | 0 | 0 | 0.27 | -0.38 | 0.05 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 2.50 | 6.50 | % | 0 | 0 | 0.20 | -0.64 | 0.05 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 6.10 | 10.90 | % | 0 | 0 | 0.34 | -0.85 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 11.10 | 15.90 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 17.00 | 20.50 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 21.00 | 25.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 26.60 | 30.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 31.50 | 35.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 36.20 | 40.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 41.50 | 45.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |