Options Chain for DOLBY LABORATORIES INC COM CL A (DLB) - $48.51 as of 7/15/2026 2:28:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.70 | 21.10 | 19.40 | % | 0.65 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 35.00 | 13.30 | 16.10 | 14.70 | % | 0.42 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 40.00 | 8.40 | 11.00 | 9.70 | % | 0.24 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 45.00 | 3.50 | 5.60 | 4.55 | % | 0.10 | 0 | 0 | 2.24 | 1.00 | 0.01 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.35 | -0.78 | -69.03% | 0.01 | 1 | 1 | 0.91 | 0.29 | 0.22 | -0.14 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.22 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/15/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/15/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.19 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/15/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/15/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.46 | 0.00 | 0.01 | 0.00 | 7/7/2026 | 7/15/2026 3:59:53 PM EST |
| 50.00 | 0.20 | 1.60 | 0.90 | 1.80 | -0.10 | -5.27% | 0.02 | 2 | 85 | 0.76 | -0.71 | 0.22 | -0.14 | 7/15/2026 | 7/15/2026 3:59:53 PM EST |
| 55.00 | 3.90 | 6.20 | 5.05 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.34 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:53 PM EST |
| 60.00 | 8.90 | 12.30 | 10.60 | 5.37 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/15/2026 3:59:53 PM EST |
| 65.00 | 13.90 | 17.30 | 15.60 | % | 0.24 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 70.00 | 18.90 | 22.40 | 20.65 | % | 0.29 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 75.00 | 23.90 | 27.40 | 25.65 | % | 0.34 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 80.00 | 28.90 | 32.30 | 30.60 | % | 0.38 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 85.00 | 33.90 | 37.40 | 35.65 | % | 0.42 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 90.00 | 38.90 | 42.40 | 40.65 | % | 0.45 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST | |||
| 95.00 | 43.90 | 47.40 | 45.65 | % | 0.48 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:53 PM EST |