Options Chain for DOLBY LABORATORIES INC COM CL A (DLB) - $73.44 as of 5/8/2025 8:00:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.00 | 32.10 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 50.00 | 23.10 | 26.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 55.00 | 18.60 | 20.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 60.00 | 13.80 | 16.40 | 13.17 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:28:57 PM EST |
| 65.00 | 8.30 | 11.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 70.00 | 4.00 | 6.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 75.00 | 0.85 | 1.10 | 1.00 | +0.20 | +25.00% | 2 | 21 | 0.22 | 0.54 | 0.16 | -0.05 | 5/8/2025 | 5/8/2025 3:28:57 PM EST |
| 80.00 | 0.00 | 1.25 | 0.14 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.03 | 0.02 | -0.01 | 5/2/2025 | 5/8/2025 3:28:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:57 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 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 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:57 PM EST |
| 70.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 28 | 0.54 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:57 PM EST |
| 75.00 | 1.00 | 2.25 | 1.78 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.46 | 0.16 | -0.05 | 5/6/2025 | 5/8/2025 3:28:57 PM EST |
| 80.00 | 5.10 | 6.50 | % | 0 | 0 | 0.85 | -0.97 | 0.02 | -0.01 | 5/8/2025 3:28:57 PM EST | |||
| 85.00 | 9.40 | 12.10 | 14.30 | 0.00 | 0.00% | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:57 PM EST |
| 90.00 | 14.40 | 16.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 95.00 | 19.40 | 21.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 100.00 | 23.30 | 26.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 105.00 | 29.10 | 31.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 110.00 | 34.30 | 36.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 115.00 | 39.00 | 41.80 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST | |||
| 120.00 | 43.90 | 46.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:57 PM EST |