Options Chain for DOLBY LABORATORIES INC COM CL A (DLB) - $71.80 as of 9/16/2025 2:11:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.50 | 33.40 | 31.95 | % | 0.80 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 45.00 | 25.50 | 28.40 | 26.95 | % | 0.60 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 50.00 | 19.60 | 23.60 | 21.60 | % | 0.43 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 55.00 | 14.70 | 18.30 | 16.50 | % | 0.30 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 60.00 | 10.80 | 13.10 | 11.95 | 12.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 12:59:02 PM EST |
| 65.00 | 5.90 | 7.70 | 6.80 | 6.46 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 12:59:02 PM EST |
| 70.00 | 1.60 | 2.35 | 1.98 | 2.10 | -2.60 | -55.32% | 0.03 | 3 | 26 | 0.41 | 0.85 | 0.13 | -0.07 | 9/16/2025 | 9/16/2025 12:59:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.72 | 0.02 | 0.03 | -0.01 | 9/15/2025 | 9/16/2025 12:59:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 12:59:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 12:59:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 12:59:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/16/2025 12:59:02 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/16/2025 12:59:02 PM EST |
| 110.00 | 0.00 | 1.65 | 0.83 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 9/16/2025 12:59:02 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/16/2025 12:59:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 9/16/2025 12:59:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 12:59:02 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.27 | -0.15 | 0.13 | -0.07 | 9/11/2025 | 9/16/2025 12:59:02 PM EST |
| 75.00 | 2.50 | 4.60 | 3.55 | 2.37 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.99 | -0.98 | 0.03 | -0.01 | 8/28/2025 | 9/16/2025 12:59:02 PM EST |
| 80.00 | 6.60 | 9.90 | 8.25 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/16/2025 12:59:02 PM EST |
| 85.00 | 11.90 | 14.30 | 13.10 | % | 0.15 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 90.00 | 16.90 | 19.30 | 18.10 | 15.13 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 12:59:02 PM EST |
| 95.00 | 21.60 | 25.10 | 23.35 | % | 0.25 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 100.00 | 26.30 | 30.40 | 28.35 | % | 0.28 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 105.00 | 31.30 | 35.20 | 33.25 | % | 0.32 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 110.00 | 36.60 | 39.40 | 38.00 | % | 0.35 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST | |||
| 115.00 | 41.60 | 44.60 | 43.10 | % | 0.37 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:59:02 PM EST |