Options Chain for DOLBY LABORATORIES INC COM CL A (DLB) - $61.50 as of 8/31/2026 10:37:44 AM 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 | 30.20 | 33.80 | 32.00 | % | 1.07 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST | |||
| 35.00 | 25.20 | 28.60 | 26.90 | % | 0.77 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST | |||
| 40.00 | 20.40 | 23.50 | 21.95 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST | |||
| 45.00 | 15.30 | 18.70 | 17.00 | % | 0.38 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST | |||
| 50.00 | 10.30 | 13.80 | 12.05 | 16.00 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 11:59:12 AM EST |
| 55.00 | 5.50 | 8.50 | 7.00 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/31/2026 11:59:12 AM EST |
| 60.00 | 1.10 | 4.00 | 2.55 | 5.27 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.62 | 0.69 | 0.12 | -0.02 | 8/21/2026 | 8/31/2026 11:59:12 AM EST |
| 65.00 | 0.00 | 3.20 | 1.60 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.87 | 0.18 | 0.07 | -0.02 | 8/25/2026 | 8/31/2026 11:59:12 AM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.99 | 0.02 | 0.01 | 0.00 | 8/27/2026 | 8/31/2026 11:59:12 AM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.10 | -0.15 | -60.00% | 0.02 | 1 | 438 | 1.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 11:59:12 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/31/2026 11:59:12 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/31/2026 11:59:12 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM 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 | % | 0.04 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/31/2026 11:59:12 AM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/31/2026 11:59:12 AM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/31/2026 11:59:12 AM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 11:59:12 AM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/31/2026 11:59:12 AM EST |
| 60.00 | 0.20 | 2.45 | 1.33 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.32 | -0.31 | 0.12 | -0.02 | 8/28/2026 | 8/31/2026 11:59:12 AM EST |
| 65.00 | 2.35 | 5.60 | 3.98 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 802 | 0.57 | -0.82 | 0.07 | -0.02 | 8/26/2026 | 8/31/2026 11:59:12 AM EST |
| 70.00 | 7.40 | 9.40 | 8.40 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 4/17/2026 | 8/31/2026 11:59:12 AM EST |
| 75.00 | 12.50 | 14.90 | 13.70 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST | |||
| 80.00 | 16.00 | 19.90 | 17.95 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST | |||
| 85.00 | 21.50 | 24.90 | 23.20 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST | |||
| 90.00 | 26.10 | 29.90 | 28.00 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST | |||
| 95.00 | 30.90 | 35.00 | 32.95 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/31/2026 11:59:12 AM EST |