Options Chain for DOLBY LABORATORIES INC COM CL A (DLB) - $79.71 as of 5/3/2024 2:29:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 34.70 | 38.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 50.00 | 29.60 | 33.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 55.00 | 24.30 | 28.10 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 60.00 | 21.20 | 21.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 65.00 | 16.00 | 16.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 70.00 | 10.90 | 11.50 | 14.80 | 0.00 | 0.00% | 0 | 5 | 0.65 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 5/3/2024 2:58:53 PM EST |
| 75.00 | 6.10 | 6.60 | 4.40 | 0.00 | 0.00% | 0 | 7 | 0.44 | 1.00 | 0.04 | 0.00 | 5/2/2024 | 5/3/2024 2:58:53 PM EST |
| 80.00 | 1.55 | 1.90 | 2.60 | +0.80 | +44.45% | 4 | 17 | 0.19 | 0.60 | 0.15 | -0.03 | 5/3/2024 | 5/3/2024 2:58:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 13 | 0.42 | 0.07 | 0.04 | -0.01 | 5/2/2024 | 5/3/2024 2:58:53 PM EST |
| 90.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 5/3/2024 2:58:53 PM EST |
| 95.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:53 PM EST |
| 100.00 | 0.00 | 1.85 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 105.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:53 PM EST |
| 110.00 | 0.00 | 2.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 125.00 | 0.00 | 2.05 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 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 | 2.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 50.00 | 0.00 | 2.10 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:53 PM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | -0.70 | -93.34% | 1 | 7 | 0.25 | 0.00 | 0.04 | 0.00 | 5/3/2024 | 5/3/2024 2:58:53 PM EST |
| 80.00 | 0.35 | 0.65 | 0.05 | -3.25 | -98.49% | 2 | 2 | 0.13 | -0.40 | 0.15 | -0.03 | 5/3/2024 | 5/3/2024 2:58:53 PM EST |
| 85.00 | 3.60 | 4.20 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.93 | 0.04 | -0.01 | 4/18/2024 | 5/3/2024 2:58:53 PM EST |
| 90.00 | 8.60 | 9.20 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 95.00 | 13.70 | 14.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 100.00 | 18.40 | 20.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 105.00 | 23.50 | 24.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 110.00 | 27.10 | 30.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 115.00 | 32.40 | 35.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 120.00 | 37.20 | 40.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST | |||
| 125.00 | 42.20 | 45.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 2:58:53 PM EST |